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: 11:42 AM EDT, May 17, 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 (%)
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%)
Jan 02, 2020 0.0889 0.0889 0.0889 41 +0.00(+0.00%)
Dec 31, 2019 0.0660 0.0940 0.0660 0.0889 105,700 +0.02(+37.83%)
Dec 30, 2019 0.0659 0.0709 0.0631 0.0645 81,600 -0.01(-14.00%)
Dec 26, 2019 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Dec 24, 2019 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Dec 23, 2019 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-9.91%)
Dec 20, 2019 0.0629 0.0666 0.0629 0.0666 1,200 +0.00(+5.38%)
Dec 19, 2019 0.0604 0.0689 0.0604 0.0632 5,123 -0.01(-9.71%)
Dec 18, 2019 0.0510 0.0700 0.0510 0.0700 12,440 +0.01(+9.72%)
Dec 16, 2019 0.0638 0.0638 0.0638 0 +0.01(+17.50%)
Dec 13, 2019 0.0543 0.0598 0.0543 0.0543 22,700 -0.01(-16.46%)
Dec 12, 2019 0.0531 0.0650 0.0531 0.0650 5,631 -0.01(-7.54%)
Dec 11, 2019 0.0641 0.0716 0.0565 0.0703 27,519 +0.00(+3.38%)
Dec 10, 2019 0.0680 0.0700 0.0632 0.0680 18,915 +0.00(+0.44%)
Dec 09, 2019 0.0805 0.0805 0.0677 0.0677 2,335 -0.01(-15.38%)
Dec 06, 2019 0.0677 0.0800 0.0677 0.0800 7,000 +0.00(+2.83%)
Dec 05, 2019 0.0716 0.0778 0.0675 0.0778 5,500 -0.00(-2.75%)
Dec 04, 2019 0.0800 0.0800 0.0800 0.0800 4,250 +0.00(+3.63%)
Dec 03, 2019 0.0752 0.0802 0.0752 0.0772 3,500 +0.01(+8.43%)
Dec 02, 2019 0.0712 0.0712 0.0712 0.0712 2,000 -0.02(-18.81%)
Nov 22, 2019 0.0877 0.0877 0.0877 0 -0.00(-2.34%)
Nov 21, 2019 0.0750 0.0898 0.0750 0.0898 35,500 +0.00(+4.78%)
Nov 20, 2019 0.0688 0.0857 0.0688 0.0857 17,700 -0.01(-10.26%)
Nov 19, 2019 0.0783 0.0955 0.0783 0.0955 14,909 +0.00(+3.02%)
Nov 18, 2019 0.0873 0.0927 0.0781 0.0927 12,100 +0.00(+0.11%)
Nov 15, 2019 0.0806 0.0926 0.0806 0.0926 15,500 +0.01(+18.57%)
Nov 14, 2019 0.0851 0.0851 0.0781 0.0781 15,140 -0.01(-8.12%)
Nov 12, 2019 0.0850 0.0850 0.0850 0 -0.01(-12.28%)
Nov 11, 2019 0.0969 0.0969 0.0969 0.0969 1,000 +0.01(+14.00%)
Nov 08, 2019 0.0922 0.0922 0.0850 0.0850 19,000 +0.00(+0.00%)
Nov 07, 2019 0.0860 0.0861 0.0850 0.0850 10,000 -0.00(-1.28%)
Nov 06, 2019 0.0855 0.1040 0.0855 0.0861 5,500 -0.00(-1.15%)
Nov 05, 2019 0.0944 0.1002 0.0871 0.0871 6,400 -0.01(-13.42%)
Nov 04, 2019 0.1077 0.1077 0.1006 0.1006 6,550 -0.00(-0.20%)
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.