Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	0.2091	0.2129	0.2050	0.2050	16,900	-0.00(-1.91%)
Sep 27, 2018	0.2160	0.2160	0.2031	0.2090	27,650	+0.00(+1.46%)
Sep 26, 2018	0.2307	0.2307	0.2020	0.2060	125,778	-0.01(-2.37%)
Sep 25, 2018	0.2137	0.2180	0.2028	0.2110	16,480	-0.01(-3.30%)
Sep 24, 2018	0.2265	0.2300	0.2089	0.2182	190,586	-0.01(-5.30%)
Sep 21, 2018	0.2311	0.2311	0.2200	0.2304	24,200	-0.00(-0.04%)
Sep 20, 2018	0.2198	0.2305	0.2149	0.2305	37,258	+0.02(+7.21%)
Sep 19, 2018	0.2218	0.2368	0.2140	0.2150	127,137	-0.01(-4.32%)
Sep 18, 2018	0.2211	0.2495	0.2150	0.2247	75,353	-0.01(-2.30%)
Sep 17, 2018	0.2319	0.2471	0.2200	0.2300	28,283	-0.01(-4.17%)
Sep 14, 2018	0.2240	0.2438	0.2215	0.2400	30,200	+0.01(+3.18%)
Sep 13, 2018	0.2566	0.2823	0.2300	0.2326	136,359	-0.00(-1.40%)
Sep 12, 2018	0.2200	0.2365	0.2125	0.2359	121,729	+0.03(+13.30%)
Sep 11, 2018	0.1995	0.2110	0.1902	0.2082	8,655	+0.02(+9.52%)
Sep 10, 2018	0.2140	0.2140	0.1880	0.1901	14,050	-0.02(-8.16%)
Sep 07, 2018	0.1928	0.2070	0.1900	0.2070	59,600	-0.00(-1.43%)
Sep 06, 2018	0.2110	0.2111	0.2072	0.2100	37,993	-0.00(-2.01%)
Sep 05, 2018	0.2269	0.2310	0.2140	0.2143	38,282	-0.02(-7.83%)
Sep 04, 2018	0.2580	0.2600	0.2218	0.2325	98,603	-0.00(-0.43%)
Aug 31, 2018		0.2335	0.2335	0.2335	0	+0.01(+5.66%)
Aug 30, 2018	0.2140	0.2409	0.2104	0.2210	33,385	+0.03(+14.86%)
Aug 29, 2018	0.1959	0.2125	0.1924	0.1924	16,670	-0.01(-3.80%)
Aug 28, 2018	0.2075	0.2130	0.1952	0.2000	20,974	+0.00(+0.00%)
Aug 27, 2018	0.2000	0.2100	0.1985	0.2000	109,625	-0.00(-1.14%)
Aug 24, 2018	0.1897	0.2023	0.1850	0.2023	40,900	+0.01(+6.47%)
Aug 23, 2018	0.1933	0.1933	0.1900	0.1900	5,039	-0.00(-0.26%)
Aug 22, 2018	0.1939	0.1953	0.1860	0.1905	20,648	-0.00(-1.60%)
Aug 21, 2018	0.1875	0.1970	0.1818	0.1936	16,300	+0.01(+3.25%)
Aug 20, 2018	0.1780	0.1949	0.1780	0.1875	10,691	-0.00(-1.32%)
Aug 17, 2018	0.1900	0.1900	0.1700	0.1900	26,200	+0.00(+2.15%)
Aug 16, 2018	0.1811	0.1860	0.1811	0.1860	5,600	+0.01(+2.82%)
Aug 15, 2018	0.1693	0.1809	0.1685	0.1809	8,000	-0.01(-7.56%)
Aug 14, 2018	0.1853	0.1957	0.1853	0.1957	2,497	+0.02(+9.45%)
Aug 13, 2018	0.2037	0.2037	0.1788	0.1788	8,601	-0.02(-9.61%)
Aug 10, 2018	0.1955	0.1998	0.1867	0.1978	2,900	-0.01(-4.44%)
Aug 09, 2018	0.2100	0.2100	0.2070	0.2070	6,025	-0.00(-1.43%)
Aug 08, 2018	0.1895	0.2194	0.1895	0.2100	20,506	+0.03(+14.13%)
Aug 07, 2018	0.1824	0.1960	0.1790	0.1840	24,600	+0.01(+8.24%)
Aug 06, 2018	0.1777	0.2060	0.1700	0.1700	30,482	-0.01(-6.23%)
Aug 03, 2018	0.1812	0.1827	0.1673	0.1813	9,700	+0.00(+0.33%)
Aug 02, 2018	0.1870	0.1973	0.1807	0.1807	19,216	-0.00(-0.17%)
Aug 01, 2018	0.2080	0.2100	0.1810	0.1810	22,325	-0.02(-10.35%)
Jul 31, 2018	0.1896	0.2033	0.1890	0.2019	46,820	+0.01(+5.21%)
Jul 30, 2018	0.2044	0.2075	0.1919	0.1919	12,700	-0.01(-4.05%)
Jul 27, 2018	0.2000	0.2092	0.2000	0.2000	13,300	-0.00(-0.79%)
Jul 26, 2018	0.2040	0.2040	0.2000	0.2016	1,400	-0.00(-1.66%)
Jul 25, 2018	0.2030	0.2050	0.2010	0.2050	1,650	+0.01(+2.86%)
Jul 24, 2018	0.2178	0.2178	0.1993	0.1993	36,200	-0.00(-0.35%)
Jul 23, 2018	0.2187	0.2187	0.2000	0.2000	20,688	-0.02(-8.00%)
Jul 20, 2018	0.2135	0.2184	0.2000	0.2174	55,101	-0.00(-1.81%)
Jul 19, 2018	0.2056	0.2239	0.2056	0.2214	19,688	+0.02(+8.11%)
Jul 18, 2018	0.2144	0.2172	0.2027	0.2048	12,633	-0.01(-6.06%)
Jul 17, 2018	0.2162	0.2300	0.2104	0.2180	66,579	+0.00(+1.40%)
Jul 16, 2018	0.2378	0.2499	0.2150	0.2150	105,382	-0.02(-10.27%)
Jul 13, 2018	0.2500	0.2597	0.2350	0.2396	83,155	-0.00(-1.36%)
Jul 12, 2018	0.2150	0.2500	0.2150	0.2429	80,746	+0.02(+6.96%)
Jul 11, 2018	0.2417	0.2470	0.2184	0.2271	66,764	-0.02(-6.20%)
Jul 10, 2018	0.2318	0.2421	0.2235	0.2421	37,255	+0.01(+5.31%)
Jul 09, 2018	0.2117	0.2318	0.2089	0.2299	28,101	+0.02(+8.60%)
Jul 06, 2018	0.2219	0.2230	0.2040	0.2117	52,922	-0.00(-1.53%)
Jul 05, 2018	0.2303	0.2400	0.2074	0.2150	146,125	-0.01(-4.83%)
Jul 03, 2018		0.2259	0.2259	0.2259	0	-0.04(-15.87%)
Jul 02, 2018	0.2410	0.3000	0.2138	0.2685	140,408	+0.04(+19.76%)
Jun 29, 2018	0.2172	0.2242	0.2000	0.2242	73,547	+0.01(+5.21%)
Jun 28, 2018	0.2125	0.2168	0.2020	0.2131	45,240	+0.01(+3.95%)
Jun 27, 2018	0.2130	0.2236	0.1925	0.2050	212,990	-0.00(-1.44%)
Jun 26, 2018	0.2130	0.2130	0.1972	0.2080	46,493	-0.01(-2.99%)
Jun 25, 2018	0.2433	0.2496	0.2079	0.2144	46,763	-0.04(-14.68%)
Jun 22, 2018	0.2653	0.2680	0.2500	0.2513	22,299	-0.01(-5.57%)
Jun 21, 2018	0.2750	0.2872	0.2648	0.2661	72,059	-0.01(-3.24%)
Jun 20, 2018	0.2580	0.2822	0.2580	0.2750	33,408	+0.02(+6.59%)
Jun 19, 2018	0.2468	0.2617	0.2428	0.2580	31,096	+0.01(+6.13%)
Jun 18, 2018	0.2451	0.2720	0.2431	0.2431	92,222	-0.02(-7.74%)
Jun 15, 2018		0.2706	0.2560	0.2635	46,735	+0.01(+2.93%)
Jun 14, 2018	0.2875	0.2875	0.2393	0.2560	82,716	-0.03(-9.57%)
Jun 13, 2018	0.2868	0.2927	0.2700	0.2831	122,181	-0.00(-0.11%)
Jun 12, 2018	0.3000	0.3000	0.2600	0.2834	67,700	-0.00(-0.91%)
Jun 11, 2018	0.2901	0.3026	0.2799	0.2860	35,750	-0.01(-4.67%)
Jun 08, 2018	0.3216	0.3260	0.2918	0.3000	36,237	-0.02(-5.72%)
Jun 07, 2018	0.3099	0.3410	0.2998	0.3182	141,019	+0.02(+8.06%)
Jun 06, 2018	0.3093	0.3120	0.2904	0.2945	32,332	-0.00(-1.18%)
Jun 05, 2018	0.3196	0.3213	0.2975	0.2980	12,848	-0.01(-4.27%)
Jun 04, 2018	0.3267	0.3267	0.3000	0.3113	70,880	+0.01(+4.43%)
Jun 01, 2018	0.2907	0.3280	0.2775	0.2981	33,550	+0.01(+4.49%)
May 31, 2018	0.2735	0.2949	0.2735	0.2853	8,000	+0.00(+1.17%)
May 30, 2018	0.2823	0.3155	0.2820	0.2820	23,700	-0.03(-10.98%)
May 29, 2018	0.2975	0.3255	0.2950	0.3168	17,468	-0.01(-2.13%)
May 25, 2018		0.3237	0.3237	0.3237	0	+0.04(+13.58%)
May 24, 2018	0.3014	0.3083	0.2850	0.2850	13,917	-0.03(-8.06%)
May 23, 2018	0.3200	0.3200	0.3084	0.3100	31,746	-0.02(-4.88%)
May 22, 2018	0.3390	0.3390	0.3227	0.3259	8,450	-0.03(-7.15%)
May 21, 2018	0.3447	0.3510	0.3161	0.3510	4,782	+0.00(+1.27%)
May 18, 2018	0.3157	0.3466	0.3150	0.3466	9,297	+0.03(+10.63%)
May 17, 2018	0.3390	0.3390	0.3133	0.3133	21,850	-0.02(-5.63%)
May 16, 2018	0.3463	0.3510	0.3320	0.3320	16,430	+0.01(+3.56%)
May 15, 2018	0.3195	0.3408	0.3195	0.3206	5,650	+0.01(+1.77%)
May 14, 2018	0.3154	0.3309	0.3120	0.3150	16,522	-0.02(-5.41%)
May 11, 2018	0.3205	0.3420	0.3205	0.3330	5,410	+0.01(+2.52%)
May 10, 2018	0.3346	0.3459	0.3160	0.3248	35,970	-0.00(-1.31%)
May 09, 2018	0.3350	0.3350	0.3131	0.3291	7,900	-0.00(-1.20%)
May 08, 2018	0.3499	0.3499	0.3331	0.3331	20,600	-0.02(-4.83%)
May 07, 2018	0.3771	0.3771	0.3444	0.3500	31,962	-0.02(-6.34%)
May 04, 2018	0.3583	0.3737	0.3583	0.3737	1,810	+0.00(+1.00%)
May 03, 2018	0.3694	0.3700	0.3590	0.3700	14,205	-0.01(-1.70%)
May 02, 2018	0.3630	0.3775	0.3552	0.3764	5,035	-0.00(-0.50%)
May 01, 2018	0.3846	0.3900	0.3500	0.3783	31,420	-0.01(-2.17%)
Apr 30, 2018	0.3831	0.3918	0.3550	0.3867	25,364	-0.00(-0.57%)
Apr 27, 2018	0.3700	0.3889	0.3552	0.3889	36,511	+0.02(+5.48%)
Apr 26, 2018	0.3799	0.3900	0.3633	0.3687	11,900	-0.02(-3.97%)
Apr 25, 2018	0.3899	0.3899	0.3700	0.3839	7,854	-0.00(-0.47%)
Apr 24, 2018	0.3821	0.3899	0.3685	0.3857	10,333	+0.01(+2.89%)
Apr 23, 2018	0.3930	0.4000	0.3716	0.3749	30,387	-0.01(-1.89%)
Apr 20, 2018	0.3968	0.3980	0.3785	0.3821	11,920	-0.01(-3.74%)
Apr 19, 2018	0.3989	0.3998	0.3857	0.3970	17,125	+0.01(+1.79%)
Apr 18, 2018	0.3820	0.4090	0.3820	0.3900	31,353	+0.01(+2.52%)
Apr 17, 2018	0.4337	0.4337	0.3804	0.3804	59,547	-0.07(-15.65%)
Apr 16, 2018	0.4799	0.5000	0.4472	0.4510	114,413	+0.00(+1.03%)
Apr 13, 2018	0.3650	0.4464	0.3430	0.4464	53,404	+0.06(+15.23%)
Apr 12, 2018	0.3746	0.3874	0.3596	0.3874	20,000	+0.02(+4.22%)
Apr 11, 2018	0.3704	0.3926	0.3598	0.3717	20,085	-0.01(-1.35%)
Apr 10, 2018	0.3845	0.3928	0.3587	0.3768	39,450	-0.06(-13.58%)
Apr 09, 2018	0.4170	0.4360	0.3973	0.4360	16,399	+0.00(+0.72%)
Apr 06, 2018	0.4281	0.4367	0.4114	0.4329	10,205	+0.01(+3.54%)
Apr 05, 2018	0.4670	0.4680	0.4170	0.4181	30,754	-0.01(-2.99%)
Apr 04, 2018	0.4458	0.4539	0.3939	0.4310	26,765	-0.02(-5.32%)
Apr 03, 2018	0.4940	0.5000	0.4088	0.4552	83,765	-0.04(-7.35%)
Apr 02, 2018	0.5485	0.5539	0.4813	0.4913	37,702	-0.06(-10.43%)
Mar 29, 2018		0.5485	0.5485	0.5485	0	+0.01(+2.33%)
Mar 28, 2018	0.5440	0.5800	0.5300	0.5360	77,374	-0.03(-4.96%)
Mar 27, 2018	0.5582	0.5885	0.5500	0.5640	47,272	+0.01(+2.53%)
Mar 26, 2018	0.5691	0.6026	0.5465	0.5501	67,936	-0.01(-2.29%)
Mar 23, 2018	0.5960	0.6100	0.5612	0.5630	101,436	-0.02(-3.65%)
Mar 22, 2018	0.6159	0.6250	0.5700	0.5843	167,097	-0.04(-6.66%)
Mar 21, 2018	0.6117	0.6260	0.6000	0.6260	81,842	+0.03(+5.21%)
Mar 20, 2018	0.6170	0.6226	0.5950	0.5950	196,856	-0.02(-2.46%)
Mar 19, 2018	0.5833	0.6240	0.5833	0.6100	489,936	+0.05(+8.93%)
Mar 16, 2018	0.5700	0.5778	0.5479	0.5600	30,400	-0.03(-5.39%)
Mar 15, 2018	0.5773	0.5950	0.5620	0.5919	40,350	+0.02(+2.81%)
Mar 14, 2018	0.5458	0.5793	0.5000	0.5757	95,825	+0.05(+10.31%)
Mar 13, 2018	0.5541	0.5600	0.5200	0.5219	13,500	-0.01(-2.56%)
Mar 12, 2018	0.5497	0.5497	0.5356	0.5356	2,700	-0.01(-2.16%)
Mar 09, 2018	0.1000	0.5629	0.1000	0.5474	8,550	+0.00(+0.24%)
Mar 08, 2018	0.5598	0.5598	0.5377	0.5461	2,220	-0.01(-2.48%)
Mar 07, 2018	0.5700	0.5747	0.1100	0.5600	3,161	-0.02(-3.26%)
Mar 06, 2018	0.5480	0.5869	0.5412	0.5789	13,967	+0.02(+3.37%)
Mar 05, 2018	0.5678	0.5720	0.5564	0.5600	7,800	+0.02(+3.70%)
Mar 02, 2018	0.5710	0.5710	0.5400	0.5400	6,137	-0.01(-1.51%)
Mar 01, 2018	0.5440	0.5565	0.5400	0.5483	6,413	+0.00(+0.79%)
Feb 28, 2018	0.1000	0.5502	0.1000	0.5440	7,375	+0.01(+1.66%)
Feb 27, 2018	0.5857	0.5857	0.5351	0.5351	7,383	-0.04(-6.72%)
Feb 26, 2018	0.6000	0.6000	0.5716	0.5737	4,967	-0.03(-5.17%)
Feb 23, 2018	0.5538	0.6100	0.4800	0.6050	217,500	+0.03(+4.79%)
Feb 22, 2018	0.6000	0.6300	0.5673	0.5774	22,601	-0.06(-8.91%)
Feb 21, 2018	0.6497	0.6800	0.6278	0.6338	19,586	+0.01(+1.07%)
Feb 20, 2018	0.6463	0.6602	0.6270	0.6271	39,562	-0.00(-0.78%)
Feb 16, 2018		0.6320	0.6320	0.6320	0	+0.07(+12.32%)
Feb 15, 2018	0.5635	0.5871	0.5580	0.5627	6,880	+0.02(+3.29%)
Feb 14, 2018	0.5448	0.5448	0.5448	0.5448	850	-0.02(-2.91%)
Feb 13, 2018	0.5896	0.5977	0.5611	0.5611	28,655	-0.03(-5.03%)
Feb 12, 2018	0.5898	0.5965	0.5769	0.5908	6,266	+0.01(+1.58%)
Feb 09, 2018	0.5773	0.5950	0.5690	0.5816	8,458	+0.01(+2.21%)
Feb 08, 2018	0.6000	0.6000	0.5619	0.5690	13,863	-0.02(-3.01%)
Feb 07, 2018	0.6252	0.6301	0.5859	0.5866	38,261	+0.00(+0.36%)
Feb 06, 2018	0.5930	0.6088	0.5690	0.5845	22,320	-0.00(-0.09%)
Feb 05, 2018	0.6037	0.6344	0.6037	0.5850	13,662	-0.01(-1.66%)
Feb 02, 2018	0.6414	0.6414	0.5949	0.5949	5,950	-0.05(-7.29%)
Feb 01, 2018	0.7021	0.7021	0.6409	0.6417	12,850	-0.07(-9.39%)
Jan 31, 2018	0.6828	0.7099	0.6828	0.7082	11,500	+0.03(+4.86%)
Jan 30, 2018	0.7079	0.7300	0.6754	0.6754	11,800	-0.06(-7.63%)
Jan 29, 2018	0.7562	0.7670	0.7189	0.7312	16,044	-0.03(-4.42%)
Jan 26, 2018	0.7714	0.8100	0.7650	0.7650	8,422	-0.04(-4.59%)
Jan 25, 2018	0.8100	0.8139	0.7769	0.8018	22,660	-0.00(-0.45%)
Jan 24, 2018	0.8282	0.8282	0.8034	0.8054	17,965	+0.01(+0.97%)
Jan 23, 2018	0.8038	0.8500	0.7977	0.7977	3,816	-0.02(-1.88%)
Jan 22, 2018	0.8239	0.8288	0.7900	0.8130	31,968	-0.01(-1.65%)
Jan 19, 2018	0.8381	0.8390	0.7973	0.8266	5,280	-0.01(-1.49%)
Jan 18, 2018	0.8686	0.8688	0.8371	0.8391	26,648	-0.01(-0.83%)
Jan 17, 2018	0.8736	0.8736	0.8079	0.8461	65,830	+0.06(+7.37%)

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.

Fincanna Capital Corp (OP: FNNZF )

Historical Prices

Free News Feed