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

Fincanna Capital Corp (OP: FNNZF )

0.0025 UNCHANGED
Last Price Updated: 1:02 PM EDT, May 7, 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 (%)
Jul 31, 2020 0.0583 0.0647 0.0583 0.0646 4,500 +0.00(+8.03%)
Jul 30, 2020 0.0598 0.0598 0.0598 0.0598 7,288 -0.02(-21.52%)
Jul 29, 2020 0.0586 0.0762 0.0586 0.0762 1,500 +0.00(+5.98%)
Jul 28, 2020 0.0749 0.0761 0.0719 0.0719 5,880 -0.00(-2.44%)
Jul 27, 2020 0.0737 0.0737 0.0737 0.0737 2,115 +0.00(+2.22%)
Jul 24, 2020 0.0721 0.0721 0.0721 0.0721 1,900 +0.00(+4.95%)
Jul 22, 2020 0.0687 0.0687 0.0687 0 -0.01(-13.37%)
Jul 21, 2020 0.0795 0.0795 0.0719 0.0793 2,600 +0.00(+0.63%)
Jul 20, 2020 0.0747 0.0788 0.0652 0.0788 12,302 +0.01(+14.53%)
Jul 17, 2020 0.0804 0.0804 0.0688 0.0688 500 -0.01(-8.27%)
Jul 16, 2020 0.0750 0.0750 0.0750 0.0750 10,075 -0.01(-6.83%)
Jul 15, 2020 0.0780 0.0805 0.0780 0.0805 16,221 +0.00(+3.47%)
Jul 14, 2020 0.0686 0.0778 0.0686 0.0778 20,675 -0.00(-3.47%)
Jul 13, 2020 0.0726 0.0806 0.0726 0.0806 19,297 +0.00(+4.54%)
Jul 10, 2020 0.0762 0.0786 0.0620 0.0771 12,300 -0.00(-1.03%)
Jul 09, 2020 0.0715 0.0969 0.0692 0.0779 479,756 +0.01(+11.13%)
Jul 08, 2020 0.0708 0.0708 0.0655 0.0701 12,200 +0.01(+13.43%)
Jul 07, 2020 0.0515 0.0667 0.0515 0.0618 52,100 +0.01(+13.39%)
Jul 06, 2020 0.0540 0.0545 0.0540 0.0545 1,933 -0.01(-17.30%)
Jul 02, 2020 0.0659 0.0659 0.0659 0.0659 5,000 +0.00(+1.38%)
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%)
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.