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

Fincanna Capital Corp (OP: FNNZF )

0.0025 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 23, 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 28, 2019 0.0944 0.1100 0.0944 0.1098 44,600 +0.01(+7.75%)
Jun 27, 2019 0.0932 0.1051 0.0932 0.1019 20,650 +0.02(+20.31%)
Jun 26, 2019 0.0863 0.0915 0.0789 0.0847 38,000 +0.00(+2.92%)
Jun 25, 2019 0.0872 0.0872 0.0823 0.0823 7,850 -0.01(-6.80%)
Jun 24, 2019 0.0829 0.0930 0.0822 0.0883 64,900 -0.01(-7.73%)
Jun 21, 2019 0.1100 0.1100 0.0890 0.0957 57,200 -0.00(-1.75%)
Jun 20, 2019 0.0974 0.1018 0.0855 0.0974 60,210 +0.01(+16.65%)
Jun 19, 2019 0.0954 0.0984 0.0822 0.0835 14,000 -0.01(-13.11%)
Jun 18, 2019 0.0907 0.0988 0.0853 0.0961 9,091 +0.01(+6.78%)
Jun 17, 2019 0.1070 0.1070 0.0884 0.0900 10,118 -0.01(-8.44%)
Jun 14, 2019 0.0984 0.0984 0.0983 0.0983 9,000 -0.00(-0.71%)
Jun 13, 2019 0.0968 0.0990 0.0893 0.0990 25,200 +0.00(+3.02%)
Jun 12, 2019 0.0921 0.1000 0.0921 0.0961 11,250 -0.01(-10.10%)
Jun 11, 2019 0.1050 0.1090 0.1050 0.1069 30,995 -0.00(-2.82%)
Jun 10, 2019 0.0752 0.1149 0.0752 0.1100 501,926 +0.04(+55.59%)
Jun 07, 2019 0.0680 0.0839 0.0680 0.0707 32,400 -0.00(-0.56%)
Jun 06, 2019 0.0840 0.0840 0.0711 0.0711 32,750 -0.01(-11.13%)
Jun 05, 2019 0.0722 0.0930 0.0692 0.0800 74,170 +0.00(+5.54%)
Jun 04, 2019 0.0869 0.0869 0.0753 0.0758 3,400 -0.01(-7.22%)
Jun 03, 2019 0.0816 0.0849 0.0771 0.0817 10,090 +0.01(+7.64%)
May 30, 2019 0.0759 0.0759 0.0759 0 -0.01(-15.67%)
May 29, 2019 0.0900 0.0900 0.0900 0.0900 10,755 +0.00(+0.00%)
May 28, 2019 0.0940 0.0940 0.0900 0.0900 600 -0.00(-2.49%)
May 24, 2019 0.0923 0.0923 0.0923 0.0923 1,400 +0.00(+1.76%)
May 23, 2019 0.0916 0.0968 0.0907 0.0907 32,810 +0.00(+1.34%)
May 22, 2019 0.0946 0.0946 0.0882 0.0895 2,500 -0.01(-13.28%)
May 21, 2019 0.0920 0.1032 0.0920 0.1032 39,600 +0.02(+19.58%)
May 20, 2019 0.0831 0.0863 0.0830 0.0863 32,600 -0.01(-13.18%)
May 17, 2019 0.1075 0.1075 0.0994 0.0994 3,000 +0.01(+8.52%)
May 16, 2019 0.0928 0.1062 0.0916 0.0916 10,061 +0.00(+0.55%)
May 15, 2019 0.0952 0.1060 0.0911 0.0911 21,039 -0.00(-0.55%)
May 14, 2019 0.0800 0.0944 0.0800 0.0916 14,320 -0.00(-0.76%)
May 13, 2019 0.0830 0.0945 0.0830 0.0923 48,379 +0.00(+1.32%)
May 09, 2019 0.0911 0.0911 0.0911 0 -0.01(-9.35%)
May 08, 2019 0.1058 0.1058 0.1005 0.1005 9,100 +0.00(+0.60%)
May 07, 2019 0.0913 0.1100 0.0913 0.0999 22,330 +0.01(+9.66%)
May 06, 2019 0.0985 0.1069 0.0911 0.0911 23,500 -0.01(-12.74%)
May 03, 2019 0.1002 0.1044 0.1002 0.1044 1,200 -0.00(-2.43%)
May 02, 2019 0.0964 0.1070 0.0964 0.1070 1,600 +0.02(+18.89%)
May 01, 2019 0.0900 0.0900 0.0900 0.0900 46,900 -0.00(-1.85%)
Apr 30, 2019 0.0955 0.1018 0.0901 0.0917 8,623 -0.01(-6.14%)
Apr 29, 2019 0.1000 0.1096 0.0977 0.0977 15,000 -0.01(-10.94%)
Apr 26, 2019 0.1094 0.1200 0.0946 0.1097 37,700 -0.00(-1.79%)
Apr 25, 2019 0.1100 0.1186 0.1065 0.1117 18,727 +0.00(+1.55%)
Apr 24, 2019 0.1150 0.1150 0.1100 0.1100 21,900 -0.00(-2.22%)
Apr 23, 2019 0.1160 0.1160 0.1125 0.1125 25,530 -0.00(-3.02%)
Apr 22, 2019 0.1280 0.1280 0.1103 0.1160 60,558 -0.01(-4.53%)
Apr 18, 2019 0.1139 0.1215 0.1130 0.1215 36,300 +0.01(+8.97%)
Apr 17, 2019 0.1023 0.1145 0.1023 0.1115 109,840 +0.01(+13.54%)
Apr 16, 2019 0.0934 0.0992 0.0934 0.0982 6,900 -0.00(-1.80%)
Apr 15, 2019 0.0900 0.1100 0.0886 0.1000 201,198 -0.01(-6.54%)
Apr 12, 2019 0.1063 0.1070 0.0900 0.1070 14,200 +0.00(+0.38%)
Apr 11, 2019 0.1066 0.1066 0.1066 0.1066 5,000 +0.01(+7.46%)
Apr 10, 2019 0.1030 0.1030 0.0992 0.0992 13,917 -0.00(-2.75%)
Apr 09, 2019 0.1000 0.1020 0.0959 0.1020 31,450 -0.00(-1.92%)
Apr 08, 2019 0.1035 0.1114 0.1035 0.1040 30,000 -0.00(-2.35%)
Apr 05, 2019 0.1025 0.1065 0.1010 0.1065 6,700 +0.00(+0.76%)
Apr 04, 2019 0.1034 0.1057 0.1034 0.1057 1,800 -0.00(-0.28%)
Apr 03, 2019 0.1090 0.1090 0.1060 0.1060 14,410 -0.00(-3.64%)
Apr 02, 2019 0.1130 0.1160 0.1100 0.1100 7,500 -0.01(-9.91%)
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.