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 (%)
Mar 31, 2021 0.0886 0.0886 0.0783 0.0843 139,020 -0.00(-1.86%)
Mar 30, 2021 0.0880 0.0880 0.0780 0.0859 20,086 +0.00(+2.26%)
Mar 29, 2021 0.0800 0.0846 0.0800 0.0840 8,585 +0.00(+5.00%)
Mar 26, 2021 0.0785 0.0843 0.0782 0.0800 34,700 -0.00(-5.21%)
Mar 25, 2021 0.0887 0.0888 0.0700 0.0844 19,528 -0.00(-3.98%)
Mar 24, 2021 0.0880 0.0881 0.0791 0.0879 78,479 -0.00(-1.68%)
Mar 23, 2021 0.0800 0.0950 0.0800 0.0894 69,902 +0.00(+0.56%)
Mar 22, 2021 0.0932 0.0932 0.0840 0.0889 9,742 +0.00(+2.77%)
Mar 19, 2021 0.0932 0.0932 0.0865 0.0865 16,900 +0.00(+2.37%)
Mar 18, 2021 0.0934 0.0990 0.0831 0.0845 30,476 +0.00(+1.20%)
Mar 17, 2021 0.0842 0.0933 0.0790 0.0835 33,794 -0.01(-6.29%)
Mar 16, 2021 0.1012 0.1012 0.0833 0.0891 24,600 +0.00(+0.68%)
Mar 15, 2021 0.0796 0.0885 0.0796 0.0885 65,363 +0.00(+5.11%)
Mar 12, 2021 0.0842 0.0887 0.0828 0.0842 59,700 +0.00(+0.24%)
Mar 11, 2021 0.0820 0.0971 0.0792 0.0840 62,347 -0.01(-6.25%)
Mar 10, 2021 0.1003 0.1010 0.0869 0.0896 59,029 -0.00(-0.44%)
Mar 09, 2021 0.0900 0.0921 0.0819 0.0900 53,127 +0.00(+3.21%)
Mar 08, 2021 0.0733 0.0872 0.0725 0.0872 124,228 +0.00(+5.06%)
Mar 05, 2021 0.0912 0.0912 0.0734 0.0830 61,400 -0.00(-5.25%)
Mar 04, 2021 0.0860 0.0950 0.0803 0.0876 231,222 +0.00(+1.86%)
Mar 03, 2021 0.1000 0.1039 0.0860 0.0860 199,143 -0.01(-13.74%)
Mar 02, 2021 0.1049 0.1086 0.0904 0.0997 86,851 +0.00(+0.30%)
Mar 01, 2021 0.1071 0.1115 0.0928 0.0994 282,835 +0.00(+4.63%)
Feb 26, 2021 0.0965 0.1041 0.0950 0.0950 507,200 -0.00(-4.71%)
Feb 25, 2021 0.1084 0.1140 0.0951 0.0997 404,138 -0.00(-3.95%)
Feb 24, 2021 0.0965 0.1082 0.0950 0.1038 234,822 +0.01(+7.23%)
Feb 23, 2021 0.0950 0.1000 0.0950 0.0968 177,513 -0.00(-3.20%)
Feb 22, 2021 0.0905 0.1010 0.0905 0.1000 116,898 +0.00(+0.10%)
Feb 19, 2021 0.1117 0.1199 0.0975 0.0999 329,000 -0.01(-10.56%)
Feb 18, 2021 0.1015 0.1152 0.0984 0.1117 305,745 +0.00(+0.72%)
Feb 17, 2021 0.1258 0.1357 0.1104 0.1109 517,123 -0.02(-11.98%)
Feb 16, 2021 0.1350 0.1361 0.1200 0.1260 600,307 -0.01(-4.11%)
Feb 12, 2021 0.1343 0.1420 0.1250 0.1314 291,800 +0.00(+3.96%)
Feb 11, 2021 0.1277 0.1277 0.1182 0.1264 527,901 +0.01(+10.78%)
Feb 10, 2021 0.1233 0.1300 0.1120 0.1141 412,289 -0.00(-3.71%)
Feb 09, 2021 0.1120 0.1231 0.1100 0.1185 231,515 +0.01(+6.76%)
Feb 08, 2021 0.1275 0.1275 0.1050 0.1110 544,388 -0.00(-3.48%)
Feb 05, 2021 0.1223 0.1255 0.1148 0.1150 164,000 -0.01(-8.59%)
Feb 04, 2021 0.1200 0.1498 0.1038 0.1258 147,659 +0.01(+12.22%)
Feb 03, 2021 0.0755 0.1121 0.0647 0.1121 73,729 +0.04(+49.47%)
Feb 02, 2021 0.0752 0.0752 0.0703 0.0750 52,905 -0.00(-3.97%)
Feb 01, 2021 0.0781 0.0781 0.0781 0.0781 1,500 +0.01(+13.02%)
Jan 29, 2021 0.0764 0.0764 0.0691 0.0691 17,300 +0.00(+1.92%)
Jan 28, 2021 0.0704 0.0789 0.0619 0.0678 19,100 -0.01(-14.39%)
Jan 27, 2021 0.0791 0.0792 0.0769 0.0792 10,475 +0.00(+0.51%)
Jan 26, 2021 0.0774 0.0788 0.0742 0.0788 48,000 +0.01(+11.93%)
Jan 25, 2021 0.0836 0.0837 0.0704 0.0704 34,377 -0.01(-7.37%)
Jan 22, 2021 0.0813 0.0813 0.0681 0.0760 27,200 +0.00(+3.54%)
Jan 21, 2021 0.0780 0.0780 0.0734 0.0734 9,081 -0.00(-5.90%)
Jan 20, 2021 0.0880 0.0880 0.0780 0.0780 21,959 -0.01(-6.59%)
Jan 19, 2021 0.0817 0.0836 0.0768 0.0835 18,799 +0.00(+2.20%)
Jan 15, 2021 0.0897 0.0898 0.0735 0.0817 41,600 +0.00(+5.15%)
Jan 14, 2021 0.0882 0.0882 0.0776 0.0777 6,949 -0.01(-7.72%)
Jan 13, 2021 0.0800 0.0842 0.0800 0.0842 45,855 +0.02(+27.38%)
Jan 12, 2021 0.0679 0.0748 0.0661 0.0661 8,008 -0.01(-9.08%)
Jan 11, 2021 0.0747 0.0790 0.0727 0.0727 15,528 -0.00(-2.68%)
Jan 08, 2021 0.0605 0.0747 0.0600 0.0747 16,200 +0.01(+21.27%)
Jan 07, 2021 0.0617 0.0699 0.0616 0.0616 8,050 +0.01(+10.00%)
Jan 06, 2021 0.0539 0.0560 0.0539 0.0560 47,840 +0.00(+3.70%)
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.