Fincanna Capital Corp (OP: FNNZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2022 | 0.0771 | 25 | -0.01(-11.58%) | |||
| Apr 26, 2022 | 0.0872 | 0 | +0.02(+24.57%) | |||
| Apr 25, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,021 | -0.02(-20.18%) |
| Apr 22, 2022 | 0.0880 | 0.0880 | 0.0791 | 0.0877 | 100,700 | -0.00(-0.23%) |
| Apr 21, 2022 | 0.0916 | 0.0916 | 0.0879 | 0.0879 | 11,490 | -0.00(-0.23%) |
| Apr 18, 2022 | 0.0881 | 0 | -0.00(-2.11%) | |||
| Apr 14, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 9,500 | -0.00(-3.12%) |
| Apr 13, 2022 | 0.0900 | 0.0929 | 0.0900 | 0.0929 | 59,991 | +0.01(+8.28%) |
| Apr 12, 2022 | 0.0858 | 0.0858 | 0.0858 | 0.0858 | 117 | -0.01(-8.63%) |
| Apr 08, 2022 | 0.0939 | 0 | -0.01(-5.82%) | |||
| Apr 07, 2022 | 0.0863 | 0.1050 | 0.0863 | 0.0997 | 207,049 | +0.00(+2.78%) |
| Apr 06, 2022 | 0.0978 | 0.1000 | 0.0970 | 0.0970 | 2,760 | -0.00(-3.00%) |
| Apr 05, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,500 | +0.00(+0.00%) |
| Apr 04, 2022 | 0.1000 | 0.1013 | 0.0911 | 0.1000 | 6,189 | -0.00(-4.76%) |
| Apr 01, 2022 | 0.1028 | 0.1140 | 0.0974 | 0.1050 | 22,575 | +0.00(+5.00%) |
| Mar 31, 2022 | 0.1020 | 0.1020 | 0.0969 | 0.1000 | 20,487 | +0.01(+7.53%) |
| Mar 28, 2022 | 0.0930 | 0 | +0.00(+3.33%) | |||
| Mar 24, 2022 | 0.0900 | 0 | +0.01(+9.62%) | |||
| Mar 17, 2022 | 0.0821 | 1 | -0.01(-6.60%) | |||
| Mar 15, 2022 | 0.0879 | 0 | +0.01(+14.16%) | |||
| Mar 10, 2022 | 0.0770 | 8 | +0.00(+0.65%) | |||
| Mar 08, 2022 | 0.0765 | 30 | -0.02(-20.31%) | |||
| Mar 07, 2022 | 0.0960 | 0.0998 | 0.0950 | 0.0960 | 5,251 | +0.00(+0.00%) |
| Mar 04, 2022 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 400 | -0.01(-10.86%) |
| Mar 01, 2022 | 0.1077 | 0 | -0.01(-9.50%) | |||
| Feb 28, 2022 | 0.1202 | 0.1202 | 0.1089 | 0.1190 | 26,282 | -0.02(-11.19%) |
| Feb 25, 2022 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 1,445 | -0.01(-4.29%) |
| Feb 24, 2022 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 8,500 | +0.00(+0.00%) |
| Feb 23, 2022 | 0.1415 | 0.1415 | 0.1400 | 0.1400 | 6,000 | -0.00(-1.41%) |
| Feb 22, 2022 | 0.1400 | 0.1420 | 0.1400 | 0.1420 | 7,887 | +0.01(+8.40%) |
| Feb 17, 2022 | 0.1310 | 0 | +0.00(+3.72%) | |||
| Feb 15, 2022 | 0.1263 | 0 | -0.02(-14.31%) | |||
| Feb 09, 2022 | 0.1474 | 25 | +0.00(+0.07%) | |||
| Feb 08, 2022 | 0.1500 | 0.1500 | 0.1473 | 0.1473 | 6,172 | +0.01(+9.84%) |
| Feb 04, 2022 | 0.1341 | 0 | -0.01(-6.87%) | |||
| Feb 02, 2022 | 0.1320 | 0.1600 | 0.1320 | 0.1440 | 21,100 | -0.03(-14.79%) |
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.
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.
