FNNZF - FinCanna Capital Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20190.06770.08000.06770.08000.08007,000
Dec. 05, 20190.07150.07780.06750.07780.07785,500
Dec. 04, 20190.08000.08000.08000.08000.08004,250
Dec. 03, 20190.07520.08020.07520.07720.07723,500
Dec. 02, 20190.07120.07120.07120.07120.07122,000
Nov. 29, 20190.08770.08770.08770.08770.0877-
Nov. 27, 20190.08770.08770.08770.08770.0877-
Nov. 26, 20190.08770.08770.08770.08770.0877-
Nov. 25, 20190.08770.08770.08770.08770.0877-
Nov. 22, 20190.07850.08780.07850.08770.08777,500
Nov. 21, 20190.07500.08980.07500.08980.089835,500
Nov. 20, 20190.06880.08570.06880.08570.085717,700
Nov. 19, 20190.07830.09550.07830.09550.095514,909
Nov. 18, 20190.08730.09270.07810.09270.092712,100
Nov. 15, 20190.08060.09260.08060.09260.092615,500
Nov. 14, 20190.08510.08510.07810.07810.078115,140
Nov. 13, 20190.08500.08500.08500.08500.0850-
Nov. 12, 20190.09180.09250.08500.08500.085033,010
Nov. 11, 20190.09690.09690.09690.09690.09691,000
Nov. 08, 20190.09220.09220.08500.08500.085019,000
Nov. 07, 20190.08600.08610.08500.08500.085010,000
Nov. 06, 20190.08550.10400.08550.08600.08605,500
Nov. 05, 20190.09440.10020.08710.08710.08716,400
Nov. 04, 20190.10770.10770.10060.10060.10066,550
Nov. 01, 20190.11000.11000.10080.10080.100811,000
Oct. 31, 20190.10030.10030.09930.10000.10002,000
Oct. 30, 20190.10100.10100.08610.08610.086110,600
Oct. 29, 20190.10000.10090.10000.10090.10095,208
Oct. 28, 20190.10000.10000.09320.09320.093212,000
Oct. 25, 20190.10550.10550.09000.09000.090018,390
Oct. 24, 20190.11100.11100.10000.10000.10001,500
Oct. 23, 20190.08800.09550.08800.09310.093116,400
Oct. 22, 20190.08270.08270.08270.08270.0827-
Oct. 21, 20190.09000.09000.08270.08270.082719,500
Oct. 18, 20190.08800.08800.08800.08800.0880500
Oct. 17, 20190.10000.10000.09010.09010.09012,125
Oct. 16, 20190.07430.08090.07430.07940.079411,405
Oct. 15, 20190.07700.07700.07700.07700.0770300
Oct. 14, 20190.06600.09300.06600.07930.07931,650
Oct. 11, 20190.08700.08700.07370.07370.073726,210
Oct. 10, 20190.09200.09890.08540.08880.088812,210
Oct. 09, 20190.08910.08910.08910.08910.0891100
Oct. 08, 20190.10370.10370.10370.10370.1037-
Oct. 07, 20190.10370.10370.10370.10370.10374,000
Oct. 04, 20190.11000.11000.10000.10000.10007,250
Oct. 03, 20190.10910.12020.10000.10000.100011,500
Oct. 02, 20190.10330.10780.09870.09870.09872,000
Oct. 01, 20190.12190.12190.11090.11500.11505,250
Sep. 30, 20190.10550.12000.10550.12000.120058,700
Sep. 27, 20190.09680.09680.09680.09680.0968-
Sep. 26, 20190.10180.10180.09680.09680.096831,500
Sep. 25, 20190.09540.09680.09540.09680.09685,890
Sep. 24, 20190.08560.10760.08300.10430.104314,900
Sep. 23, 20190.08580.09540.08580.09000.09008,250
Sep. 20, 20190.09170.09170.09170.09170.0917-
Sep. 19, 20190.09170.09170.09170.09170.0917-
Sep. 18, 20190.09170.09170.09170.09170.0917-
Sep. 17, 20190.09170.09170.09170.09170.09174,520
Sep. 16, 20190.08900.08900.08900.08900.08902,000
Sep. 13, 20190.09000.09000.09000.09000.0900-
Sep. 12, 20190.09280.09350.09000.09000.090013,000
Sep. 11, 20190.08600.08600.08600.08600.08603,999
Sep. 10, 20190.08620.09820.08620.09760.09762,900
Sep. 09, 20190.08860.09230.08500.08500.085037,110
Sep. 06, 20190.09980.09980.08900.09400.094021,950
Sep. 05, 20190.09650.09650.09650.09650.09651,600
Sep. 04, 20190.12200.12200.10000.10500.10504,200
Sep. 03, 20190.11000.11360.10710.11070.110720,650
Aug. 30, 20190.12900.12900.12900.12900.12903,570
Aug. 29, 20190.12000.12660.09760.12000.120029,000
Aug. 28, 20190.10770.10770.10770.10770.1077-
Aug. 27, 20190.09330.10770.09000.10770.107784,303
Aug. 26, 20190.09200.09200.09020.09150.091512,750
Aug. 23, 20190.09260.09260.09260.09260.09262,400
Aug. 22, 20190.09290.10000.09290.10000.10003,620
Aug. 21, 20190.10360.10680.09930.10330.10335,775
Aug. 20, 20190.10530.10530.10330.10330.10338,168
Aug. 19, 20190.09710.10660.09710.10320.10322,500
Aug. 16, 20190.09010.09010.09010.09010.0901100
Aug. 15, 20190.09180.09180.09150.09150.091513,740
Aug. 14, 20190.09500.09500.09500.09500.0950-
Aug. 13, 20190.09290.10000.08750.09500.095011,500
Aug. 12, 20190.10390.10690.10000.10000.100015,480
Aug. 09, 20190.10000.10000.10000.10000.1000-
Aug. 08, 20190.09660.10390.09000.10000.100066,750
Aug. 07, 20190.10000.10910.10000.10880.10884,550
Aug. 06, 20190.10600.10770.10600.10770.107713,404
Aug. 05, 20190.10600.11000.10600.11000.110011,000
Aug. 02, 20190.11710.11710.11000.11660.116613,153
Aug. 01, 20190.11190.11190.11190.11190.11195,000
Jul. 31, 20190.11610.12030.10840.12030.12039,860
Jul. 30, 20190.10820.11010.10820.11010.11012,600
Jul. 29, 20190.10150.11970.10150.11590.115916,520
Jul. 26, 20190.12600.12600.10200.11190.111916,790
Jul. 25, 20190.11450.11450.11450.11450.11454,150
Jul. 24, 20190.10840.11940.10460.11220.112223,323
Jul. 23, 20190.11230.11230.10100.10100.10107,500
Jul. 22, 20190.10520.10520.10520.10520.1052-
Jul. 19, 20190.09960.10520.09960.10520.10521,150
Jul. 18, 20190.10500.10500.09480.09480.09487,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...