Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fincanna Capital Corp (OP: FNNZF )

0.0015 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.0775 0.0775 0.0775 0 +0.00(+2.24%)
Jul 29, 2021 0.0570 0.0760 0.0530 0.0758 144,854 +0.03(+60.93%)
Jul 28, 2021 0.0471 0.0471 0.0471 0.0471 325 -0.00(-4.66%)
Jul 27, 2021 0.0494 0.0494 0.0494 0.0494 1,000 -0.00(-3.33%)
Jul 26, 2021 0.0560 0.0560 0.0511 0.0511 29,066 -0.01(-10.04%)
Jul 23, 2021 0.0487 0.0568 0.0487 0.0568 2,465 +0.00(+2.34%)
Jul 22, 2021 0.0555 0.0567 0.0548 0.0555 27,150 +0.00(+0.18%)
Jul 21, 2021 0.0651 0.0651 0.0554 0.0554 302 -0.00(-7.67%)
Jul 19, 2021 0.0600 0.0600 0.0600 0 -0.00(-6.98%)
Jul 15, 2021 0.0645 0.0645 0.0645 0 -0.00(-5.15%)
Jul 14, 2021 0.0533 0.0680 0.0533 0.0680 21,835 +0.01(+9.50%)
Jul 13, 2021 0.0649 0.0649 0.0621 0.0621 2,749 -0.01(-10.52%)
Jul 12, 2021 0.0574 0.0694 0.0557 0.0694 6,750 +0.01(+16.05%)
Jul 09, 2021 0.0556 0.0647 0.0556 0.0598 15,050 -0.00(-0.33%)
Jul 08, 2021 0.0600 0.0600 0.0600 0.0600 17,173 +0.00(+0.00%)
Jul 07, 2021 0.0672 0.0720 0.0600 0.0600 6,599 -0.01(-8.26%)
Jul 06, 2021 0.0601 0.0654 0.0601 0.0654 11,370 -0.00(-1.21%)
Jul 02, 2021 0.0600 0.0670 0.0600 0.0662 81,610 +0.00(+5.92%)
Jul 01, 2021 0.0611 0.0658 0.0600 0.0625 4,781 -0.00(-5.73%)
Jun 30, 2021 0.0640 0.0663 0.0600 0.0663 10,210 +0.01(+10.13%)
Jun 29, 2021 0.0622 0.0622 0.0602 0.0602 8,749 -0.00(-3.37%)
Jun 28, 2021 0.0623 0.0623 0.0623 0.0623 8,050 +0.00(+0.16%)
Jun 25, 2021 0.0622 0.0622 0.0622 0.0622 999 -0.00(-5.47%)
Jun 24, 2021 0.0741 0.0741 0.0658 0.0658 14,136 +0.00(+5.79%)
Jun 23, 2021 0.0670 0.0670 0.0622 0.0622 26,475 -0.00(-4.16%)
Jun 22, 2021 0.0603 0.0649 0.0603 0.0649 3,965 +0.00(+0.62%)
Jun 21, 2021 0.0601 0.0687 0.0601 0.0645 9,762 +0.00(+0.94%)
Jun 18, 2021 0.0629 0.0690 0.0629 0.0639 7,600 -0.01(-7.26%)
Jun 17, 2021 0.0696 0.0696 0.0604 0.0689 28,120 -0.00(-1.99%)
Jun 16, 2021 0.0611 0.0703 0.0611 0.0703 3,105 -0.00(-0.14%)
Jun 15, 2021 0.0640 0.0704 0.0640 0.0704 3,326 +0.00(+3.68%)
Jun 14, 2021 0.0679 0.0679 0.0679 0.0679 1,428 +0.00(+5.11%)
Jun 11, 2021 0.0711 0.0711 0.0607 0.0646 23,721 -0.01(-7.71%)
Jun 10, 2021 0.0617 0.0715 0.0617 0.0700 9,490 +0.01(+13.82%)
Jun 09, 2021 0.0616 0.0616 0.0615 0.0615 3,000 -0.01(-7.66%)
Jun 08, 2021 0.0666 0.0666 0.0666 0.0666 2,000 +0.00(+0.15%)
Jun 07, 2021 0.0560 0.0665 0.0560 0.0665 123,454 +0.01(+16.67%)
Jun 04, 2021 0.0649 0.0649 0.0570 0.0570 12,890 -0.00(-8.06%)
Jun 03, 2021 0.0621 0.0625 0.0527 0.0620 14,799 +0.01(+9.73%)
Jun 02, 2021 0.0632 0.0632 0.0564 0.0565 6,619 -0.00(-1.57%)
Jun 01, 2021 0.0570 0.0600 0.0567 0.0574 57,850 -0.01(-13.81%)
May 28, 2021 0.0670 0.0670 0.0567 0.0666 35,744 +0.01(+9.18%)
May 27, 2021 0.0610 0.0610 0.0610 0.0610 2,500 -0.00(-4.98%)
May 26, 2021 0.0609 0.0642 0.0609 0.0642 2,288 +0.00(+4.22%)
May 25, 2021 0.0630 0.0638 0.0600 0.0616 17,030 -0.00(-6.10%)
May 24, 2021 0.0656 0.0656 0.0600 0.0656 5,300 +0.00(+2.34%)
May 21, 2021 0.0611 0.0670 0.0611 0.0641 12,850 +0.00(+0.16%)
May 20, 2021 0.0640 0.0640 0.0640 0.0640 26,498 -0.00(-3.32%)
May 19, 2021 0.0660 0.0700 0.0660 0.0662 19,148 -0.01(-14.25%)
May 17, 2021 0.0772 0.0772 0.0772 60 +0.01(+11.08%)
May 14, 2021 0.0696 0.0746 0.0695 0.0695 5,600 +0.00(+0.00%)
May 13, 2021 0.0789 0.0789 0.0642 0.0695 14,749 +0.00(+0.58%)
May 12, 2021 0.0720 0.0800 0.0687 0.0691 80,200 +0.00(+4.54%)
May 11, 2021 0.0662 0.0850 0.0661 0.0661 38,550 -0.02(-20.55%)
May 10, 2021 0.0691 0.0832 0.0691 0.0832 4,802 +0.01(+12.89%)
May 07, 2021 0.0731 0.0830 0.0687 0.0737 94,027 +0.00(+6.81%)
May 06, 2021 0.0700 0.0725 0.0690 0.0690 95,729 -0.00(-1.43%)
May 05, 2021 0.0660 0.0730 0.0660 0.0700 120,763 +0.01(+14.75%)
May 04, 2021 0.0660 0.0677 0.0610 0.0610 54,279 -0.01(-8.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.