Canada markets open in 17 minutes

FinCanna Capital Corp. (FNNZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0684-0.0119 (-14.82%)
At close: 3:54PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 06, 20200.06890.06890.05960.06840.068417,619
Aug. 05, 20200.08070.08070.06760.08030.080332,678
Aug. 04, 20200.07580.07580.06220.06220.062296,350
Aug. 03, 20200.07600.08070.07600.08000.08001,109,099
Jul. 31, 20200.05830.06470.05830.06460.06464,500
Jul. 30, 20200.05980.05980.05980.05980.05987,288
Jul. 29, 20200.05860.07620.05860.07620.07621,500
Jul. 28, 20200.07490.07610.07190.07190.07195,880
Jul. 27, 20200.07370.07370.07370.07370.07372,115
Jul. 24, 20200.07210.07210.07210.07210.07211,900
Jul. 23, 20200.06870.06870.06870.06870.0687-
Jul. 22, 20200.07540.07560.06740.06870.06873,115
Jul. 21, 20200.07950.07950.07190.07930.07932,600
Jul. 20, 20200.07100.07880.06520.07880.078812,302
Jul. 17, 20200.08040.08040.06880.06880.0688566
Jul. 16, 20200.07500.07500.07500.07500.075010,075
Jul. 15, 20200.07800.08050.07800.08050.080516,221
Jul. 14, 20200.06860.07780.06860.07780.077820,675
Jul. 13, 20200.07260.08060.07260.08060.080619,297
Jul. 10, 20200.07620.07860.06200.07710.077112,341
Jul. 09, 20200.07150.09690.06920.07790.0779479,756
Jul. 08, 20200.07080.07080.06550.07010.070112,200
Jul. 07, 20200.05150.06670.05150.06180.061852,100
Jul. 06, 20200.05400.05450.05400.05450.05451,933
Jul. 02, 20200.06590.06590.06590.06590.06595,001
Jul. 01, 20200.06500.06500.06500.06500.0650-
Jun. 30, 20200.06240.06740.06000.06500.06506,043
Jun. 29, 20200.04990.06250.04990.06000.0600252,301
Jun. 26, 20200.06000.06240.05100.05100.05107,782
Jun. 25, 20200.06000.06000.06000.06000.06001,600
Jun. 24, 20200.05480.06290.05480.06290.06294,273
Jun. 23, 20200.06040.06040.06040.06040.0604-
Jun. 22, 20200.06040.06040.06040.06040.0604500
Jun. 19, 20200.05030.05030.05030.05030.0503500
Jun. 18, 20200.06150.06220.04810.05420.054234,400
Jun. 17, 20200.06270.06270.06270.06270.0627-
Jun. 16, 20200.06270.06270.06270.06270.0627-
Jun. 15, 20200.06270.06270.06270.06270.062710,500
Jun. 12, 20200.06300.06300.06300.06300.0630-
Jun. 11, 20200.06330.06330.06300.06300.0630635
Jun. 10, 20200.05560.06080.04000.05400.0540462,000
Jun. 09, 20200.05450.06730.05210.05210.05217,450
Jun. 08, 20200.05970.05970.05970.05970.05971,000
Jun. 05, 20200.05580.05700.05580.05580.05586,855
Jun. 04, 20200.06320.06320.06320.06320.0632-
Jun. 03, 20200.06320.06320.06320.06320.0632500
Jun. 02, 20200.06800.06800.05660.05660.05664,985
Jun. 01, 20200.06970.07050.05750.07050.070598,599
May 29, 20200.06190.06190.05780.06190.061921,025
May 28, 20200.06000.06590.06000.06590.0659400
May 27, 20200.06570.06580.06570.06580.06581,703
May 26, 20200.05670.06570.05660.06570.065710,335
May 22, 20200.06380.06380.06380.06380.063825,000
May 21, 20200.06540.06540.06540.06540.0654-
May 20, 20200.06550.06550.06190.06540.065410,655
May 19, 20200.05860.06570.05250.06570.06572,965
May 18, 20200.04700.04700.04700.04700.04704,000
May 15, 20200.05910.06450.05910.06450.06451,000
May 14, 20200.05780.05780.05780.05780.0578107
May 13, 20200.06250.06250.05660.05660.05665,000
May 12, 20200.06270.06270.06260.06260.06267,488
May 11, 20200.05200.06850.05200.06850.06855,200
May 08, 20200.04720.06040.04720.05710.057134,132
May 07, 20200.04300.05100.04300.05100.05102,983
May 06, 20200.04540.05060.04540.05060.050614,000
May 05, 20200.04010.04010.03840.03840.03849,650
May 04, 20200.03750.04810.03750.04740.047414,500
May 01, 20200.04300.04300.04300.04300.0430-
Apr. 30, 20200.04300.04300.04300.04300.04304,000
Apr. 29, 20200.04100.04620.04100.04620.04623,100
Apr. 28, 20200.04620.04620.04620.04620.0462100
Apr. 27, 20200.05480.05550.04970.04970.049716,445
Apr. 24, 20200.04200.05360.04200.05320.05329,600
Apr. 23, 20200.05100.05100.04910.04910.04916,000
Apr. 22, 20200.03990.03990.03990.03990.0399500
Apr. 21, 20200.03320.03780.03320.03510.03516,500
Apr. 20, 20200.03200.04100.03200.04100.04103,850
Apr. 17, 20200.03310.04000.03310.04000.040016,000
Apr. 16, 20200.04370.04560.03800.03800.038096,225
Apr. 15, 20200.04210.04940.03840.04300.043044,050
Apr. 14, 20200.04400.04400.04400.04400.04401,000
Apr. 13, 20200.04600.04600.04600.04600.0460700
Apr. 09, 20200.04800.04800.04800.04800.0480-
Apr. 08, 20200.05490.05490.04660.04800.048012,839
Apr. 07, 20200.05460.05460.05460.05460.0546400
Apr. 06, 20200.05290.05290.05290.05290.0529750
Apr. 03, 20200.04270.04270.04270.04270.0427333
Apr. 02, 20200.06000.06000.06000.06000.06001,250
Apr. 01, 20200.05250.05250.05250.05250.052520,300
Mar. 31, 20200.04680.05280.04680.05280.05283,185
Mar. 30, 20200.04350.04350.04000.04000.04004,751
Mar. 27, 20200.03790.03790.03790.03790.03796,540
Mar. 26, 20200.04910.05050.04910.05050.050520,200
Mar. 25, 20200.04910.04910.04910.04910.04911,000
Mar. 24, 20200.03710.04080.03710.04000.04007,091
Mar. 23, 20200.03730.03730.02550.02550.025512,084
Mar. 20, 20200.03880.03880.03550.03550.03556,800
Mar. 19, 20200.03260.03820.03200.03820.038217,450
Mar. 18, 20200.04370.04500.03110.03110.031190,245
Mar. 17, 20200.05150.05150.04610.04770.047710,205
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...