Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fincanna Capital Corp (OP: FNNZF )

0.0028 UNCHANGED
Last 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 (%)
May 30, 2019 0.0759 0.0759 0.0759 0 -0.01(-15.67%)
May 29, 2019 0.0900 0.0900 0.0900 0.0900 10,755 +0.00(+0.00%)
May 28, 2019 0.0940 0.0940 0.0900 0.0900 600 -0.00(-2.49%)
May 24, 2019 0.0923 0.0923 0.0923 0.0923 1,400 +0.00(+1.76%)
May 23, 2019 0.0916 0.0968 0.0907 0.0907 32,810 +0.00(+1.34%)
May 22, 2019 0.0946 0.0946 0.0882 0.0895 2,500 -0.01(-13.28%)
May 21, 2019 0.0920 0.1032 0.0920 0.1032 39,600 +0.02(+19.58%)
May 20, 2019 0.0831 0.0863 0.0830 0.0863 32,600 -0.01(-13.18%)
May 17, 2019 0.1075 0.1075 0.0994 0.0994 3,000 +0.01(+8.52%)
May 16, 2019 0.0928 0.1062 0.0916 0.0916 10,061 +0.00(+0.55%)
May 15, 2019 0.0952 0.1060 0.0911 0.0911 21,039 -0.00(-0.55%)
May 14, 2019 0.0800 0.0944 0.0800 0.0916 14,320 -0.00(-0.76%)
May 13, 2019 0.0830 0.0945 0.0830 0.0923 48,379 +0.00(+1.32%)
May 09, 2019 0.0911 0.0911 0.0911 0 -0.01(-9.35%)
May 08, 2019 0.1058 0.1058 0.1005 0.1005 9,100 +0.00(+0.60%)
May 07, 2019 0.0913 0.1100 0.0913 0.0999 22,330 +0.01(+9.66%)
May 06, 2019 0.0985 0.1069 0.0911 0.0911 23,500 -0.01(-12.74%)
May 03, 2019 0.1002 0.1044 0.1002 0.1044 1,200 -0.00(-2.43%)
May 02, 2019 0.0964 0.1070 0.0964 0.1070 1,600 +0.02(+18.89%)
May 01, 2019 0.0900 0.0900 0.0900 0.0900 46,900 -0.00(-1.85%)
Apr 30, 2019 0.0955 0.1018 0.0901 0.0917 8,623 -0.01(-6.14%)
Apr 29, 2019 0.1000 0.1096 0.0977 0.0977 15,000 -0.01(-10.94%)
Apr 26, 2019 0.1094 0.1200 0.0946 0.1097 37,700 -0.00(-1.79%)
Apr 25, 2019 0.1100 0.1186 0.1065 0.1117 18,727 +0.00(+1.55%)
Apr 24, 2019 0.1150 0.1150 0.1100 0.1100 21,900 -0.00(-2.22%)
Apr 23, 2019 0.1160 0.1160 0.1125 0.1125 25,530 -0.00(-3.02%)
Apr 22, 2019 0.1280 0.1280 0.1103 0.1160 60,558 -0.01(-4.53%)
Apr 18, 2019 0.1139 0.1215 0.1130 0.1215 36,300 +0.01(+8.97%)
Apr 17, 2019 0.1023 0.1145 0.1023 0.1115 109,840 +0.01(+13.54%)
Apr 16, 2019 0.0934 0.0992 0.0934 0.0982 6,900 -0.00(-1.80%)
Apr 15, 2019 0.0900 0.1100 0.0886 0.1000 201,198 -0.01(-6.54%)
Apr 12, 2019 0.1063 0.1070 0.0900 0.1070 14,200 +0.00(+0.38%)
Apr 11, 2019 0.1066 0.1066 0.1066 0.1066 5,000 +0.01(+7.46%)
Apr 10, 2019 0.1030 0.1030 0.0992 0.0992 13,917 -0.00(-2.75%)
Apr 09, 2019 0.1000 0.1020 0.0959 0.1020 31,450 -0.00(-1.92%)
Apr 08, 2019 0.1035 0.1114 0.1035 0.1040 30,000 -0.00(-2.35%)
Apr 05, 2019 0.1025 0.1065 0.1010 0.1065 6,700 +0.00(+0.76%)
Apr 04, 2019 0.1034 0.1057 0.1034 0.1057 1,800 -0.00(-0.28%)
Apr 03, 2019 0.1090 0.1090 0.1060 0.1060 14,410 -0.00(-3.64%)
Apr 02, 2019 0.1130 0.1160 0.1100 0.1100 7,500 -0.01(-9.91%)
Apr 01, 2019 0.1237 0.1237 0.1060 0.1221 16,750 +0.01(+6.82%)
Mar 29, 2019 0.1179 0.1179 0.1143 0.1143 5,700 +0.00(+1.15%)
Mar 28, 2019 0.1130 0.1130 0.1095 0.1130 17,260 -0.00(-3.75%)
Mar 27, 2019 0.1174 0.1174 0.1174 0.1174 2,000 -0.01(-4.16%)
Mar 26, 2019 0.1252 0.1252 0.1225 0.1225 1,150 +0.00(+1.07%)
Mar 25, 2019 0.1287 0.1287 0.1155 0.1212 18,250 -0.01(-8.53%)
Mar 22, 2019 0.1180 0.1325 0.1099 0.1325 45,200 +0.01(+9.14%)
Mar 21, 2019 0.1250 0.1309 0.1213 0.1214 36,500 -0.01(-8.24%)
Mar 20, 2019 0.1216 0.1369 0.1216 0.1323 14,850 -0.01(-4.48%)
Mar 19, 2019 0.1340 0.1416 0.1287 0.1385 143,357 +0.02(+13.99%)
Mar 18, 2019 0.1331 0.1331 0.1215 0.1215 38,000 -0.01(-8.65%)
Mar 15, 2019 0.1305 0.1332 0.1261 0.1330 3,800 +0.01(+5.81%)
Mar 14, 2019 0.1387 0.1387 0.1257 0.1257 23,969 -0.01(-4.27%)
Mar 13, 2019 0.1405 0.1405 0.1313 0.1313 31,520 -0.01(-6.48%)
Mar 12, 2019 0.1250 0.1404 0.1247 0.1404 45,040 +0.02(+12.32%)
Mar 11, 2019 0.1153 0.1279 0.1130 0.1250 97,435 -0.01(-4.94%)
Mar 07, 2019 0.1315 0.1315 0.1315 0 -0.00(-2.08%)
Mar 06, 2019 0.1400 0.1400 0.1247 0.1343 141,838 -0.00(-1.97%)
Mar 05, 2019 0.1028 0.1406 0.1028 0.1370 183,952 +0.04(+35.51%)
Mar 04, 2019 0.1000 0.1011 0.1000 0.1011 8,132 -0.00(-2.32%)
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.