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 28, 2021 0.0670 0.0670 0.0567 0.0666 35,744 +0.01(+9.18%)
May 27, 2021 0.0610 0.0610 0.0610 0.0610 2,500 -0.00(-4.98%)
May 26, 2021 0.0609 0.0642 0.0609 0.0642 2,288 +0.00(+4.22%)
May 25, 2021 0.0630 0.0638 0.0600 0.0616 17,030 -0.00(-6.10%)
May 24, 2021 0.0656 0.0656 0.0600 0.0656 5,300 +0.00(+2.34%)
May 21, 2021 0.0611 0.0670 0.0611 0.0641 12,850 +0.00(+0.16%)
May 20, 2021 0.0640 0.0640 0.0640 0.0640 26,498 -0.00(-3.32%)
May 19, 2021 0.0660 0.0700 0.0660 0.0662 19,148 -0.01(-14.25%)
May 17, 2021 0.0772 0.0772 0.0772 60 +0.01(+11.08%)
May 14, 2021 0.0696 0.0746 0.0695 0.0695 5,600 +0.00(+0.00%)
May 13, 2021 0.0789 0.0789 0.0642 0.0695 14,749 +0.00(+0.58%)
May 12, 2021 0.0720 0.0800 0.0687 0.0691 80,200 +0.00(+4.54%)
May 11, 2021 0.0662 0.0850 0.0661 0.0661 38,550 -0.02(-20.55%)
May 10, 2021 0.0691 0.0832 0.0691 0.0832 4,802 +0.01(+12.89%)
May 07, 2021 0.0731 0.0830 0.0687 0.0737 94,027 +0.00(+6.81%)
May 06, 2021 0.0700 0.0725 0.0690 0.0690 95,729 -0.00(-1.43%)
May 05, 2021 0.0660 0.0730 0.0660 0.0700 120,763 +0.01(+14.75%)
May 04, 2021 0.0660 0.0677 0.0610 0.0610 54,279 -0.01(-8.27%)
May 03, 2021 0.0650 0.0741 0.0650 0.0665 65,995 -0.00(-1.92%)
Apr 30, 2021 0.0642 0.0735 0.0637 0.0678 22,100 -0.00(-3.14%)
Apr 29, 2021 0.0739 0.0739 0.0700 0.0700 6,400 -0.00(-5.15%)
Apr 28, 2021 0.0676 0.0738 0.0676 0.0738 10,500 +0.00(+5.43%)
Apr 27, 2021 0.0724 0.0724 0.0700 0.0700 700 +0.00(+0.00%)
Apr 26, 2021 0.0700 0.0776 0.0700 0.0700 153,714 -0.01(-8.74%)
Apr 23, 2021 0.0771 0.0809 0.0734 0.0767 42,200 +0.01(+9.57%)
Apr 22, 2021 0.0761 0.0858 0.0700 0.0700 6,375 -0.01(-7.89%)
Apr 21, 2021 0.0787 0.0850 0.0751 0.0760 14,612 +0.01(+8.26%)
Apr 20, 2021 0.0811 0.0811 0.0701 0.0702 98,044 -0.01(-8.83%)
Apr 19, 2021 0.0950 0.1000 0.0770 0.0770 29,461 +0.01(+7.69%)
Apr 16, 2021 0.0715 0.0804 0.0715 0.0715 65,300 +0.00(+0.28%)
Apr 15, 2021 0.0709 0.0810 0.0709 0.0713 41,313 -0.01(-11.32%)
Apr 14, 2021 0.0713 0.0804 0.0713 0.0804 4,634 +0.00(+4.96%)
Apr 13, 2021 0.0728 0.0806 0.0700 0.0766 44,756 +0.01(+9.43%)
Apr 12, 2021 0.0750 0.0840 0.0700 0.0700 54,720 -0.01(-14.63%)
Apr 09, 2021 0.0707 0.0850 0.0707 0.0820 12,600 -0.00(-2.61%)
Apr 08, 2021 0.0850 0.0850 0.0820 0.0842 16,605 +0.00(+3.82%)
Apr 07, 2021 0.0833 0.0841 0.0800 0.0811 47,433 -0.01(-8.36%)
Apr 06, 2021 0.0832 0.0885 0.0832 0.0885 3,583 +0.00(+4.98%)
Apr 05, 2021 0.0889 0.0889 0.0801 0.0843 17,965 +0.00(+2.18%)
Apr 01, 2021 0.0746 0.0879 0.0700 0.0825 46,600 -0.00(-2.14%)
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%)
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.