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

Fincanna Capital Corp (OP: FNNZF )

0.0015 -0.0010 (-40.00%)
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 (%)
Jun 30, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 29, 2020 0.0499 0.0625 0.0499 0.0600 252,301 +0.01(+17.65%)
Jun 26, 2020 0.0600 0.0624 0.0510 0.0510 7,700 -0.01(-15.00%)
Jun 25, 2020 0.0600 0.0600 0.0600 0.0600 1,600 -0.00(-4.61%)
Jun 24, 2020 0.0548 0.0629 0.0548 0.0629 4,273 +0.00(+4.14%)
Jun 22, 2020 0.0604 0.0604 0.0604 0 +0.01(+20.08%)
Jun 19, 2020 0.0503 0.0503 0.0503 0.0503 500 -0.00(-7.20%)
Jun 18, 2020 0.0615 0.0622 0.0481 0.0542 34,400 -0.01(-13.56%)
Jun 15, 2020 0.0627 0.0627 0.0627 0 -0.00(-0.48%)
Jun 11, 2020 0.0630 0.0630 0.0630 0 +0.01(+16.67%)
Jun 10, 2020 0.0556 0.0609 0.0400 0.0540 462,000 +0.00(+3.65%)
Jun 09, 2020 0.0566 0.0673 0.0521 0.0521 7,450 -0.01(-12.73%)
Jun 08, 2020 0.0597 0.0597 0.0597 0.0597 1,000 +0.00(+6.99%)
Jun 05, 2020 0.0558 0.0570 0.0558 0.0558 6,800 -0.01(-11.71%)
Jun 03, 2020 0.0632 0.0632 0.0632 0 +0.01(+11.66%)
Jun 02, 2020 0.0680 0.0680 0.0566 0.0566 4,985 -0.01(-19.72%)
Jun 01, 2020 0.0697 0.0705 0.0575 0.0705 98,599 +0.01(+13.89%)
May 29, 2020 0.0619 0.0619 0.0578 0.0619 21,000 -0.00(-6.07%)
May 28, 2020 0.0600 0.0659 0.0600 0.0659 400 +0.00(+0.15%)
May 27, 2020 0.0657 0.0658 0.0657 0.0658 1,703 +0.00(+0.15%)
May 26, 2020 0.0567 0.0657 0.0566 0.0657 10,335 +0.00(+2.98%)
May 22, 2020 0.0638 0.0638 0.0638 0.0638 25,000 -0.00(-2.45%)
May 20, 2020 0.0654 0.0654 0.0654 0 -0.00(-0.46%)
May 19, 2020 0.0586 0.0657 0.0525 0.0657 2,965 +0.02(+39.79%)
May 18, 2020 0.0470 0.0470 0.0470 0.0470 4,000 -0.02(-27.13%)
May 15, 2020 0.0591 0.0645 0.0591 0.0645 1,000 +0.01(+11.59%)
May 14, 2020 0.0578 0.0578 0.0578 0.0578 107 +0.00(+2.12%)
May 13, 2020 0.0625 0.0625 0.0566 0.0566 5,000 -0.01(-9.58%)
May 12, 2020 0.0627 0.0627 0.0626 0.0626 7,488 -0.01(-8.61%)
May 11, 2020 0.0520 0.0685 0.0520 0.0685 5,200 +0.01(+19.96%)
May 08, 2020 0.0473 0.0604 0.0473 0.0571 34,100 +0.01(+11.96%)
May 07, 2020 0.0430 0.0510 0.0430 0.0510 2,983 +0.00(+0.79%)
May 06, 2020 0.0454 0.0506 0.0454 0.0506 14,000 +0.01(+31.77%)
May 05, 2020 0.0401 0.0401 0.0384 0.0384 9,650 -0.01(-18.99%)
May 04, 2020 0.0375 0.0481 0.0375 0.0474 14,500 +0.00(+10.23%)
Apr 30, 2020 0.0430 0.0430 0.0430 0 -0.00(-6.93%)
Apr 29, 2020 0.0410 0.0462 0.0410 0.0462 3,100 +0.00(+0.00%)
Apr 28, 2020 0.0462 0.0462 0.0462 0.0462 100 -0.00(-7.04%)
Apr 27, 2020 0.0548 0.0555 0.0497 0.0497 16,445 -0.00(-6.58%)
Apr 24, 2020 0.0420 0.0536 0.0420 0.0532 9,600 +0.00(+8.35%)
Apr 23, 2020 0.0510 0.0510 0.0491 0.0491 6,000 +0.01(+23.06%)
Apr 22, 2020 0.0399 0.0399 0.0399 0.0399 500 +0.00(+13.68%)
Apr 21, 2020 0.0332 0.0379 0.0332 0.0351 6,500 -0.01(-14.39%)
Apr 20, 2020 0.0320 0.0410 0.0320 0.0410 3,850 +0.00(+2.50%)
Apr 17, 2020 0.0331 0.0400 0.0331 0.0400 16,000 +0.00(+5.26%)
Apr 16, 2020 0.0437 0.0456 0.0380 0.0380 96,225 -0.00(-11.63%)
Apr 15, 2020 0.0421 0.0494 0.0384 0.0430 44,050 -0.00(-2.27%)
Apr 14, 2020 0.0440 0.0440 0.0440 0.0440 1,000 -0.00(-4.35%)
Apr 13, 2020 0.0460 0.0460 0.0460 0.0460 700 -0.00(-4.17%)
Apr 08, 2020 0.0480 0.0480 0.0480 0 -0.01(-12.09%)
Apr 07, 2020 0.0546 0.0546 0.0546 0.0546 400 +0.00(+3.21%)
Apr 06, 2020 0.0529 0.0529 0.0529 0.0529 750 +0.01(+23.89%)
Apr 03, 2020 0.0427 0.0427 0.0427 0.0427 300 -0.02(-28.83%)
Apr 02, 2020 0.0600 0.0600 0.0600 0.0600 1,250 +0.01(+14.29%)
Apr 01, 2020 0.0525 0.0525 0.0525 0.0525 20,300 -0.00(-0.57%)
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%)
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%)
Nov 01, 2019 0.1100 0.1100 0.1008 0.1008 11,000 +0.00(+0.80%)
Oct 31, 2019 0.1003 0.1003 0.0993 0.1000 2,000 +0.01(+16.14%)
Oct 30, 2019 0.1010 0.1010 0.0861 0.0861 10,600 -0.01(-14.67%)
Oct 29, 2019 0.1000 0.1009 0.1000 0.1009 5,208 +0.01(+8.26%)
Oct 28, 2019 0.1000 0.1000 0.0932 0.0932 12,000 +0.00(+3.56%)
Oct 25, 2019 0.1055 0.1055 0.0900 0.0900 18,300 -0.01(-10.00%)
Oct 24, 2019 0.1110 0.1110 0.1000 0.1000 1,500 +0.01(+7.41%)
Oct 23, 2019 0.0880 0.0955 0.0880 0.0931 16,400 +0.01(+12.58%)
Oct 21, 2019 0.0827 0.0827 0.0827 0 -0.01(-6.02%)
Oct 18, 2019 0.0880 0.0880 0.0880 0.0880 500 -0.00(-2.33%)
Oct 17, 2019 0.1000 0.1000 0.0901 0.0901 2,125 +0.01(+13.48%)
Oct 16, 2019 0.0743 0.0809 0.0743 0.0794 11,405 +0.00(+3.12%)
Oct 15, 2019 0.0770 0.0770 0.0770 0.0770 300 -0.00(-2.90%)
Oct 14, 2019 0.0660 0.0930 0.0660 0.0793 1,650 +0.01(+7.45%)
Oct 11, 2019 0.0870 0.0870 0.0738 0.0738 26,200 -0.01(-16.89%)
Oct 10, 2019 0.0920 0.0989 0.0854 0.0888 12,210 -0.00(-0.34%)
Oct 09, 2019 0.0891 0.0891 0.0891 0.0891 100 -0.01(-14.08%)
Oct 07, 2019 0.1037 0.1037 0.1037 0 +0.00(+3.70%)
Oct 04, 2019 0.1100 0.1100 0.1000 0.1000 7,200 +0.00(+0.00%)
Oct 03, 2019 0.1092 0.1202 0.1000 0.1000 11,500 +0.00(+1.32%)
Oct 02, 2019 0.1033 0.1078 0.0987 0.0987 2,000 -0.02(-14.17%)
Oct 01, 2019 0.1219 0.1219 0.1109 0.1150 5,250 -0.00(-4.17%)
Sep 30, 2019 0.1056 0.1200 0.1056 0.1200 58,700 +0.02(+23.97%)
Sep 26, 2019 0.0968 0.0968 0.0968 0 +0.00(+0.00%)
Sep 25, 2019 0.0954 0.0968 0.0954 0.0968 5,890 -0.01(-7.19%)
Sep 24, 2019 0.0856 0.1076 0.0830 0.1043 14,900 +0.01(+15.89%)
Sep 23, 2019 0.0858 0.0954 0.0858 0.0900 8,250 -0.00(-1.85%)
Sep 17, 2019 0.0917 0.0917 0.0917 0 +0.00(+3.03%)
Sep 16, 2019 0.0890 0.0890 0.0890 0.0890 2,000 -0.00(-1.11%)
Sep 12, 2019 0.0900 0.0900 0.0900 0 +0.00(+4.65%)
Sep 11, 2019 0.0860 0.0860 0.0860 0.0860 3,999 -0.01(-11.89%)
Sep 10, 2019 0.0862 0.0982 0.0862 0.0976 2,900 +0.01(+14.82%)
Sep 09, 2019 0.0886 0.0923 0.0850 0.0850 37,110 -0.01(-9.57%)
Sep 06, 2019 0.0998 0.0998 0.0890 0.0940 21,900 -0.00(-2.59%)
Sep 05, 2019 0.0965 0.0965 0.0965 0.0965 1,600 -0.01(-8.10%)
Sep 04, 2019 0.1220 0.1220 0.1000 0.1050 4,200 -0.01(-5.15%)
Sep 03, 2019 0.1100 0.1136 0.1071 0.1107 20,650 -0.02(-14.19%)
Aug 30, 2019 0.1290 0.1290 0.1290 0.1290 3,500 +0.01(+7.50%)
Aug 29, 2019 0.1200 0.1266 0.0976 0.1200 29,000 +0.00(+2.56%)
Aug 28, 2019 0.1170 0.1170 0.1170 0.1170 4,100 +0.01(+8.64%)
Aug 27, 2019 0.0933 0.1077 0.0900 0.1077 84,303 +0.02(+17.70%)
Aug 26, 2019 0.0920 0.0920 0.0902 0.0915 12,750 -0.00(-1.19%)
Aug 23, 2019 0.0926 0.0926 0.0926 0.0926 2,400 -0.01(-7.40%)
Aug 22, 2019 0.0929 0.1000 0.0929 0.1000 3,620 -0.00(-3.19%)
Aug 21, 2019 0.1036 0.1068 0.0994 0.1033 5,775 +0.00(+0.00%)
Aug 20, 2019 0.1053 0.1053 0.1033 0.1033 8,168 +0.00(+0.10%)
Aug 19, 2019 0.0971 0.1066 0.0971 0.1032 2,500 +0.01(+14.54%)
Aug 16, 2019 0.0901 0.0901 0.0901 0.0901 100 -0.00(-1.53%)
Aug 15, 2019 0.0915 0.0918 0.0915 0.0915 13,740 -0.00(-3.68%)
Aug 13, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 12, 2019 0.1039 0.1069 0.1000 0.1000 15,480 +0.00(+0.00%)
Aug 08, 2019 0.1000 0.1000 0.1000 0 -0.01(-8.09%)
Aug 07, 2019 0.1000 0.1091 0.1000 0.1088 4,550 +0.00(+1.02%)
Aug 06, 2019 0.1060 0.1077 0.1060 0.1077 13,404 -0.00(-2.09%)
Aug 05, 2019 0.1060 0.1100 0.1060 0.1100 11,000 -0.01(-5.66%)
Aug 02, 2019 0.1171 0.1171 0.1100 0.1166 13,100 +0.00(+4.20%)
Aug 01, 2019 0.1119 0.1119 0.1119 0.1119 5,000 -0.01(-6.98%)
Jul 31, 2019 0.1161 0.1203 0.1084 0.1203 9,860 +0.01(+9.26%)
Jul 30, 2019 0.1082 0.1101 0.1082 0.1101 2,600 -0.01(-5.00%)
Jul 29, 2019 0.1015 0.1197 0.1015 0.1159 16,520 +0.00(+3.57%)
Jul 26, 2019 0.1260 0.1260 0.1020 0.1119 16,700 -0.00(-2.27%)
Jul 25, 2019 0.1145 0.1145 0.1145 0.1145 4,150 +0.00(+2.05%)
Jul 24, 2019 0.1084 0.1194 0.1046 0.1122 23,323 +0.01(+11.09%)
Jul 23, 2019 0.1123 0.1123 0.1010 0.1010 7,500 -0.00(-3.99%)
Jul 19, 2019 0.1052 0.1052 0.1052 0 +0.01(+10.97%)
Jul 18, 2019 0.1050 0.1050 0.0948 0.0948 7,500 -0.02(-16.18%)
Jul 17, 2019 0.1080 0.1131 0.1054 0.1131 2,751 +0.02(+15.41%)
Jul 16, 2019 0.1002 0.1002 0.0980 0.0980 55,700 -0.00(-2.00%)
Jul 15, 2019 0.1076 0.1076 0.1000 0.1000 20,220 -0.01(-5.21%)
Jul 12, 2019 0.1000 0.1055 0.0921 0.1055 13,000 +0.00(+2.33%)
Jul 11, 2019 0.0958 0.1031 0.0958 0.1031 9,600 +0.01(+9.10%)
Jul 10, 2019 0.1000 0.1081 0.0945 0.0945 14,250 -0.01(-9.83%)
Jul 09, 2019 0.1100 0.1100 0.1047 0.1048 21,874 -0.00(-0.19%)
Jul 08, 2019 0.1134 0.1134 0.1050 0.1050 4,000 -0.00(-0.19%)
Jul 05, 2019 0.1126 0.1141 0.1032 0.1052 9,500 -0.01(-9.31%)
Jul 03, 2019 0.0945 0.1160 0.0945 0.1160 14,500 +0.00(+3.11%)
Jul 02, 2019 0.1243 0.1243 0.1061 0.1125 21,475 -0.01(-6.87%)
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.