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

Fincanna Capital Corp (OP: FNNZF )

0.0025 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 23, 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 (%)
Mar 31, 2020 0.0469 0.0528 0.0469 0.0528 3,185 +0.01(+32.00%)
Mar 30, 2020 0.0436 0.0436 0.0400 0.0400 4,751 +0.00(+5.54%)
Mar 27, 2020 0.0379 0.0379 0.0379 0.0379 6,500 -0.01(-24.95%)
Mar 26, 2020 0.0491 0.0505 0.0491 0.0505 20,200 +0.00(+2.85%)
Mar 25, 2020 0.0491 0.0491 0.0491 0.0491 1,000 +0.01(+22.75%)
Mar 24, 2020 0.0371 0.0408 0.0371 0.0400 7,091 +0.01(+56.86%)
Mar 23, 2020 0.0373 0.0373 0.0255 0.0255 12,084 -0.01(-28.17%)
Mar 20, 2020 0.0388 0.0388 0.0355 0.0355 6,800 -0.00(-7.07%)
Mar 19, 2020 0.0326 0.0382 0.0320 0.0382 17,450 +0.01(+22.83%)
Mar 18, 2020 0.0437 0.0450 0.0311 0.0311 90,245 -0.02(-34.80%)
Mar 17, 2020 0.0515 0.0515 0.0461 0.0477 10,205 -0.00(-5.92%)
Mar 16, 2020 0.0527 0.0527 0.0471 0.0507 15,455 -0.00(-4.34%)
Mar 13, 2020 0.0505 0.0614 0.0505 0.0530 7,300 -0.00(-5.02%)
Mar 11, 2020 0.0558 0.0558 0.0558 0 -0.00(-2.96%)
Mar 10, 2020 0.0575 0.0575 0.0575 0.0575 2,500 +0.00(+7.28%)
Mar 09, 2020 0.0482 0.0536 0.0482 0.0536 10,750 +0.00(+3.08%)
Mar 06, 2020 0.0520 0.0520 0.0520 0.0520 7,400 -0.00(-3.53%)
Mar 05, 2020 0.0454 0.0560 0.0454 0.0539 8,600 -0.00(-0.55%)
Mar 04, 2020 0.0536 0.0542 0.0454 0.0542 16,150 +0.00(+1.12%)
Mar 03, 2020 0.0510 0.0580 0.0510 0.0536 2,850 -0.01(-10.67%)
Mar 02, 2020 0.0640 0.0640 0.0582 0.0600 30,660 +0.00(+0.00%)
Feb 28, 2020 0.0601 0.0601 0.0600 0.0600 4,500 -0.01(-16.08%)
Feb 26, 2020 0.0715 0.0715 0.0715 0 +0.00(+1.13%)
Feb 25, 2020 0.0750 0.0750 0.0707 0.0707 1,200 +0.01(+8.44%)
Feb 24, 2020 0.0627 0.0652 0.0627 0.0652 12,200 -0.01(-17.47%)
Feb 20, 2020 0.0790 0.0790 0.0790 0 +0.01(+8.22%)
Feb 19, 2020 0.0610 0.0730 0.0610 0.0730 4,300 +0.01(+21.67%)
Feb 18, 2020 0.0643 0.0643 0.0600 0.0600 3,000 -0.01(-12.28%)
Feb 13, 2020 0.0684 0.0684 0.0684 0 -0.00(-1.01%)
Feb 12, 2020 0.0691 0.0691 0.0691 0.0691 2,000 +0.01(+14.78%)
Feb 11, 2020 0.0601 0.0689 0.0601 0.0602 50,218 +0.00(+0.17%)
Feb 10, 2020 0.0601 0.0601 0.0601 0.0601 2,500 -0.00(-6.97%)
Feb 07, 2020 0.0651 0.0651 0.0600 0.0646 9,900 -0.00(-0.15%)
Feb 06, 2020 0.0634 0.0647 0.0634 0.0647 6,000 -0.01(-9.89%)
Feb 04, 2020 0.0718 0.0718 0.0718 0 -0.00(-1.24%)
Feb 03, 2020 0.0750 0.0750 0.0700 0.0727 8,495 -0.01(-13.66%)
Jan 31, 2020 0.0842 0.0842 0.0842 0.0842 1,000 +0.01(+14.87%)
Jan 30, 2020 0.0847 0.0847 0.0733 0.0733 1,005 -0.00(-5.78%)
Jan 29, 2020 0.0836 0.0836 0.0778 0.0778 3,100 +0.00(+1.04%)
Jan 28, 2020 0.0770 0.0770 0.0770 50 +0.00(+0.00%)
Jan 27, 2020 0.0800 0.0800 0.0770 0.0770 34,250 -0.00(-3.75%)
Jan 24, 2020 0.0800 0.0800 0.0800 0.0800 1,100 -0.00(-2.56%)
Jan 23, 2020 0.0849 0.0849 0.0821 0.0821 5,750 +0.01(+9.32%)
Jan 22, 2020 0.0887 0.0887 0.0751 0.0751 25,650 -0.00(-2.21%)
Jan 21, 2020 0.0715 0.0768 0.0715 0.0768 2,000 +0.00(+6.82%)
Jan 17, 2020 0.0711 0.0719 0.0663 0.0719 5,800 +0.00(+0.28%)
Jan 16, 2020 0.0656 0.0717 0.0656 0.0717 7,000 -0.01(-12.02%)
Jan 14, 2020 0.0815 0.0815 0.0815 0 +0.02(+32.95%)
Jan 10, 2020 0.0613 0.0613 0.0613 0 -0.01(-13.54%)
Jan 09, 2020 0.0662 0.0709 0.0662 0.0709 600 -0.00(-0.56%)
Jan 08, 2020 0.0679 0.0713 0.0651 0.0713 42,656 +0.00(+4.39%)
Jan 07, 2020 0.0788 0.0815 0.0682 0.0683 39,800 -0.01(-16.71%)
Jan 06, 2020 0.0693 0.0820 0.0693 0.0820 1,625 +0.00(+5.13%)
Jan 03, 2020 0.0886 0.0886 0.0780 0.0780 1,500 -0.01(-12.26%)
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.