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

Fincanna Capital Corp (OP: FNNZF )

0.0028 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
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.