Fincanna Capital Corp (OP: FNNZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 01, 2022 | 0.1692 | 0.1692 | 0.1690 | 0.1690 | 5,900 | +0.01(+5.63%) |
| Jan 31, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,500 | +0.01(+3.36%) |
| Jan 28, 2022 | 0.1334 | 0.1548 | 0.1334 | 0.1548 | 5,643 | +0.02(+16.39%) |
| Jan 26, 2022 | 0.1330 | 94 | +0.01(+6.06%) | |||
| Jan 24, 2022 | 0.1254 | 0 | -0.02(-13.52%) | |||
| Jan 20, 2022 | 0.1450 | 35 | -0.02(-9.49%) | |||
| Jan 13, 2022 | 0.1602 | 0 | +0.00(+0.13%) | |||
| Jan 12, 2022 | 0.1850 | 0.1850 | 0.1600 | 0.1600 | 11,324 | -0.02(-13.51%) |
| Jan 11, 2022 | 0.1861 | 0.1861 | 0.1850 | 0.1850 | 6,028 | +0.04(+25.00%) |
| Jan 07, 2022 | 0.1480 | 0.1480 | 0.1480 | 10 | +0.00(+2.35%) |
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.
