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

Fincanna Capital Corp (OP: FNNZF )

0.0025 UNCHANGED
Last Price Updated: 1:02 PM EDT, May 7, 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 31, 2019 0.1161 0.1203 0.1084 0.1203 9,860 +0.01(+9.26%)
Jul 30, 2019 0.1082 0.1101 0.1082 0.1101 2,600 -0.01(-5.00%)
Jul 29, 2019 0.1015 0.1197 0.1015 0.1159 16,520 +0.00(+3.57%)
Jul 26, 2019 0.1260 0.1260 0.1020 0.1119 16,700 -0.00(-2.27%)
Jul 25, 2019 0.1145 0.1145 0.1145 0.1145 4,150 +0.00(+2.05%)
Jul 24, 2019 0.1084 0.1194 0.1046 0.1122 23,323 +0.01(+11.09%)
Jul 23, 2019 0.1123 0.1123 0.1010 0.1010 7,500 -0.00(-3.99%)
Jul 19, 2019 0.1052 0.1052 0.1052 0 +0.01(+10.97%)
Jul 18, 2019 0.1050 0.1050 0.0948 0.0948 7,500 -0.02(-16.18%)
Jul 17, 2019 0.1080 0.1131 0.1054 0.1131 2,751 +0.02(+15.41%)
Jul 16, 2019 0.1002 0.1002 0.0980 0.0980 55,700 -0.00(-2.00%)
Jul 15, 2019 0.1076 0.1076 0.1000 0.1000 20,220 -0.01(-5.21%)
Jul 12, 2019 0.1000 0.1055 0.0921 0.1055 13,000 +0.00(+2.33%)
Jul 11, 2019 0.0958 0.1031 0.0958 0.1031 9,600 +0.01(+9.10%)
Jul 10, 2019 0.1000 0.1081 0.0945 0.0945 14,250 -0.01(-9.83%)
Jul 09, 2019 0.1100 0.1100 0.1047 0.1048 21,874 -0.00(-0.19%)
Jul 08, 2019 0.1134 0.1134 0.1050 0.1050 4,000 -0.00(-0.19%)
Jul 05, 2019 0.1126 0.1141 0.1032 0.1052 9,500 -0.01(-9.31%)
Jul 03, 2019 0.0945 0.1160 0.0945 0.1160 14,500 +0.00(+3.11%)
Jul 02, 2019 0.1243 0.1243 0.1061 0.1125 21,475 -0.01(-6.87%)
Jul 01, 2019 0.1050 0.1208 0.1032 0.1208 7,226 +0.01(+10.02%)
Jun 28, 2019 0.0944 0.1100 0.0944 0.1098 44,600 +0.01(+7.75%)
Jun 27, 2019 0.0932 0.1051 0.0932 0.1019 20,650 +0.02(+20.31%)
Jun 26, 2019 0.0863 0.0915 0.0789 0.0847 38,000 +0.00(+2.92%)
Jun 25, 2019 0.0872 0.0872 0.0823 0.0823 7,850 -0.01(-6.80%)
Jun 24, 2019 0.0829 0.0930 0.0822 0.0883 64,900 -0.01(-7.73%)
Jun 21, 2019 0.1100 0.1100 0.0890 0.0957 57,200 -0.00(-1.75%)
Jun 20, 2019 0.0974 0.1018 0.0855 0.0974 60,210 +0.01(+16.65%)
Jun 19, 2019 0.0954 0.0984 0.0822 0.0835 14,000 -0.01(-13.11%)
Jun 18, 2019 0.0907 0.0988 0.0853 0.0961 9,091 +0.01(+6.78%)
Jun 17, 2019 0.1070 0.1070 0.0884 0.0900 10,118 -0.01(-8.44%)
Jun 14, 2019 0.0984 0.0984 0.0983 0.0983 9,000 -0.00(-0.71%)
Jun 13, 2019 0.0968 0.0990 0.0893 0.0990 25,200 +0.00(+3.02%)
Jun 12, 2019 0.0921 0.1000 0.0921 0.0961 11,250 -0.01(-10.10%)
Jun 11, 2019 0.1050 0.1090 0.1050 0.1069 30,995 -0.00(-2.82%)
Jun 10, 2019 0.0752 0.1149 0.0752 0.1100 501,926 +0.04(+55.59%)
Jun 07, 2019 0.0680 0.0839 0.0680 0.0707 32,400 -0.00(-0.56%)
Jun 06, 2019 0.0840 0.0840 0.0711 0.0711 32,750 -0.01(-11.13%)
Jun 05, 2019 0.0722 0.0930 0.0692 0.0800 74,170 +0.00(+5.54%)
Jun 04, 2019 0.0869 0.0869 0.0753 0.0758 3,400 -0.01(-7.22%)
Jun 03, 2019 0.0816 0.0849 0.0771 0.0817 10,090 +0.01(+7.64%)
May 30, 2019 0.0759 0.0759 0.0759 0 -0.01(-15.67%)
May 29, 2019 0.0900 0.0900 0.0900 0.0900 10,755 +0.00(+0.00%)
May 28, 2019 0.0940 0.0940 0.0900 0.0900 600 -0.00(-2.49%)
May 24, 2019 0.0923 0.0923 0.0923 0.0923 1,400 +0.00(+1.76%)
May 23, 2019 0.0916 0.0968 0.0907 0.0907 32,810 +0.00(+1.34%)
May 22, 2019 0.0946 0.0946 0.0882 0.0895 2,500 -0.01(-13.28%)
May 21, 2019 0.0920 0.1032 0.0920 0.1032 39,600 +0.02(+19.58%)
May 20, 2019 0.0831 0.0863 0.0830 0.0863 32,600 -0.01(-13.18%)
May 17, 2019 0.1075 0.1075 0.0994 0.0994 3,000 +0.01(+8.52%)
May 16, 2019 0.0928 0.1062 0.0916 0.0916 10,061 +0.00(+0.55%)
May 15, 2019 0.0952 0.1060 0.0911 0.0911 21,039 -0.00(-0.55%)
May 14, 2019 0.0800 0.0944 0.0800 0.0916 14,320 -0.00(-0.76%)
May 13, 2019 0.0830 0.0945 0.0830 0.0923 48,379 +0.00(+1.32%)
May 09, 2019 0.0911 0.0911 0.0911 0 -0.01(-9.35%)
May 08, 2019 0.1058 0.1058 0.1005 0.1005 9,100 +0.00(+0.60%)
May 07, 2019 0.0913 0.1100 0.0913 0.0999 22,330 +0.01(+9.66%)
May 06, 2019 0.0985 0.1069 0.0911 0.0911 23,500 -0.01(-12.74%)
May 03, 2019 0.1002 0.1044 0.1002 0.1044 1,200 -0.00(-2.43%)
May 02, 2019 0.0964 0.1070 0.0964 0.1070 1,600 +0.02(+18.89%)
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.