Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fincanna Capital Corp (OP: FNNZF )

0.0025 +0.0010 (+66.67%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 31, 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 (%)
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%)
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.