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

Fincanna Capital Corp (OP: FNNZF )

0.0015 -0.0010 (-40.00%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 17, 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 (%)
May 31, 2018 0.2735 0.2949 0.2735 0.2853 8,000 +0.00(+1.17%)
May 30, 2018 0.2823 0.3155 0.2820 0.2820 23,700 -0.03(-10.98%)
May 29, 2018 0.2975 0.3255 0.2950 0.3168 17,468 -0.01(-2.13%)
May 25, 2018 0.3237 0.3237 0.3237 0 +0.04(+13.58%)
May 24, 2018 0.3014 0.3083 0.2850 0.2850 13,917 -0.03(-8.06%)
May 23, 2018 0.3200 0.3200 0.3084 0.3100 31,746 -0.02(-4.88%)
May 22, 2018 0.3390 0.3390 0.3227 0.3259 8,450 -0.03(-7.15%)
May 21, 2018 0.3447 0.3510 0.3161 0.3510 4,782 +0.00(+1.27%)
May 18, 2018 0.3157 0.3466 0.3150 0.3466 9,297 +0.03(+10.63%)
May 17, 2018 0.3390 0.3390 0.3133 0.3133 21,850 -0.02(-5.63%)
May 16, 2018 0.3463 0.3510 0.3320 0.3320 16,430 +0.01(+3.56%)
May 15, 2018 0.3195 0.3408 0.3195 0.3206 5,650 +0.01(+1.77%)
May 14, 2018 0.3154 0.3309 0.3120 0.3150 16,522 -0.02(-5.41%)
May 11, 2018 0.3205 0.3420 0.3205 0.3330 5,410 +0.01(+2.52%)
May 10, 2018 0.3346 0.3459 0.3160 0.3248 35,970 -0.00(-1.31%)
May 09, 2018 0.3350 0.3350 0.3131 0.3291 7,900 -0.00(-1.20%)
May 08, 2018 0.3499 0.3499 0.3331 0.3331 20,600 -0.02(-4.83%)
May 07, 2018 0.3771 0.3771 0.3444 0.3500 31,962 -0.02(-6.34%)
May 04, 2018 0.3583 0.3737 0.3583 0.3737 1,810 +0.00(+1.00%)
May 03, 2018 0.3694 0.3700 0.3590 0.3700 14,205 -0.01(-1.70%)
May 02, 2018 0.3630 0.3775 0.3552 0.3764 5,035 -0.00(-0.50%)
May 01, 2018 0.3846 0.3900 0.3500 0.3783 31,420 -0.01(-2.17%)
Apr 30, 2018 0.3831 0.3918 0.3550 0.3867 25,364 -0.00(-0.57%)
Apr 27, 2018 0.3700 0.3889 0.3552 0.3889 36,511 +0.02(+5.48%)
Apr 26, 2018 0.3799 0.3900 0.3633 0.3687 11,900 -0.02(-3.97%)
Apr 25, 2018 0.3899 0.3899 0.3700 0.3839 7,854 -0.00(-0.47%)
Apr 24, 2018 0.3821 0.3899 0.3685 0.3857 10,333 +0.01(+2.89%)
Apr 23, 2018 0.3930 0.4000 0.3716 0.3749 30,387 -0.01(-1.89%)
Apr 20, 2018 0.3968 0.3980 0.3785 0.3821 11,920 -0.01(-3.74%)
Apr 19, 2018 0.3989 0.3998 0.3857 0.3970 17,125 +0.01(+1.79%)
Apr 18, 2018 0.3820 0.4090 0.3820 0.3900 31,353 +0.01(+2.52%)
Apr 17, 2018 0.4337 0.4337 0.3804 0.3804 59,547 -0.07(-15.65%)
Apr 16, 2018 0.4799 0.5000 0.4472 0.4510 114,413 +0.00(+1.03%)
Apr 13, 2018 0.3650 0.4464 0.3430 0.4464 53,404 +0.06(+15.23%)
Apr 12, 2018 0.3746 0.3874 0.3596 0.3874 20,000 +0.02(+4.22%)
Apr 11, 2018 0.3704 0.3926 0.3598 0.3717 20,085 -0.01(-1.35%)
Apr 10, 2018 0.3845 0.3928 0.3587 0.3768 39,450 -0.06(-13.58%)
Apr 09, 2018 0.4170 0.4360 0.3973 0.4360 16,399 +0.00(+0.72%)
Apr 06, 2018 0.4281 0.4367 0.4114 0.4329 10,205 +0.01(+3.54%)
Apr 05, 2018 0.4670 0.4680 0.4170 0.4181 30,754 -0.01(-2.99%)
Apr 04, 2018 0.4458 0.4539 0.3939 0.4310 26,765 -0.02(-5.32%)
Apr 03, 2018 0.4940 0.5000 0.4088 0.4552 83,765 -0.04(-7.35%)
Apr 02, 2018 0.5485 0.5539 0.4813 0.4913 37,702 -0.06(-10.43%)
Mar 29, 2018 0.5485 0.5485 0.5485 0 +0.01(+2.33%)
Mar 28, 2018 0.5440 0.5800 0.5300 0.5360 77,374 -0.03(-4.96%)
Mar 27, 2018 0.5582 0.5885 0.5500 0.5640 47,272 +0.01(+2.53%)
Mar 26, 2018 0.5691 0.6026 0.5465 0.5501 67,936 -0.01(-2.29%)
Mar 23, 2018 0.5960 0.6100 0.5612 0.5630 101,436 -0.02(-3.65%)
Mar 22, 2018 0.6159 0.6250 0.5700 0.5843 167,097 -0.04(-6.66%)
Mar 21, 2018 0.6117 0.6260 0.6000 0.6260 81,842 +0.03(+5.21%)
Mar 20, 2018 0.6170 0.6226 0.5950 0.5950 196,856 -0.02(-2.46%)
Mar 19, 2018 0.5833 0.6240 0.5833 0.6100 489,936 +0.05(+8.93%)
Mar 16, 2018 0.5700 0.5778 0.5479 0.5600 30,400 -0.03(-5.39%)
Mar 15, 2018 0.5773 0.5950 0.5620 0.5919 40,350 +0.02(+2.81%)
Mar 14, 2018 0.5458 0.5793 0.5000 0.5757 95,825 +0.05(+10.31%)
Mar 13, 2018 0.5541 0.5600 0.5200 0.5219 13,500 -0.01(-2.56%)
Mar 12, 2018 0.5497 0.5497 0.5356 0.5356 2,700 -0.01(-2.16%)
Mar 09, 2018 0.1000 0.5629 0.1000 0.5474 8,550 +0.00(+0.24%)
Mar 08, 2018 0.5598 0.5598 0.5377 0.5461 2,220 -0.01(-2.48%)
Mar 07, 2018 0.5700 0.5747 0.1100 0.5600 3,161 -0.02(-3.26%)
Mar 06, 2018 0.5480 0.5869 0.5412 0.5789 13,967 +0.02(+3.37%)
Mar 05, 2018 0.5678 0.5720 0.5564 0.5600 7,800 +0.02(+3.70%)
Mar 02, 2018 0.5710 0.5710 0.5400 0.5400 6,137 -0.01(-1.51%)
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.