FNNZF - FinCanna Capital Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.07110.07190.06630.07190.07195,800
Jan. 16, 20200.06560.07170.06560.07170.07177,000
Jan. 15, 20200.08150.08150.08150.08150.0815-
Jan. 14, 20200.06480.08150.06480.08150.0815925
Jan. 13, 20200.06130.06130.06130.06130.0613-
Jan. 10, 20200.06900.06900.06130.06130.061318,500
Jan. 09, 20200.06620.07090.06620.07090.0709600
Jan. 08, 20200.06790.07130.06510.07130.071342,656
Jan. 07, 20200.07880.08150.06820.06830.068339,800
Jan. 06, 20200.06930.08200.06930.08200.08201,625
Jan. 03, 20200.08860.08860.07800.07800.07801,500
Jan. 02, 20200.08890.08890.08890.08890.0889-
Dec. 31, 20190.06600.09400.06600.08890.0889105,712
Dec. 30, 20190.06590.07090.06310.06450.064581,600
Dec. 27, 20190.07500.07500.07500.07500.0750-
Dec. 26, 20190.05400.07500.05400.07500.07501,940
Dec. 24, 20190.05500.05500.05500.05500.05504,000
Dec. 23, 20190.06000.06000.06000.06000.060020,000
Dec. 20, 20190.06280.06660.06280.06660.06661,250
Dec. 19, 20190.06040.06890.06040.06320.06325,123
Dec. 18, 20190.05100.07000.05100.07000.070012,440
Dec. 17, 20190.06380.06380.06380.06380.0638-
Dec. 16, 20190.06280.06380.06280.06380.06385,500
Dec. 13, 20190.05430.05980.05430.05430.054322,768
Dec. 12, 20190.05310.06500.05310.06500.06505,631
Dec. 11, 20190.06400.07160.05650.07030.070327,519
Dec. 10, 20190.06800.07000.06320.06800.068018,915
Dec. 09, 20190.08050.08050.06770.06770.06772,335
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...