Canada markets open in 9 hours 29 minutes

FinCanna Capital Corp. (FNNZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0788+0.0085 (+12.01%)
At close: 3:24PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20210.07740.07880.07420.07880.078848,000
Jan. 25, 20210.08360.08370.07030.07030.070334,377
Jan. 22, 20210.08130.08130.06810.07600.076027,225
Jan. 21, 20210.07800.07800.07330.07330.07339,081
Jan. 20, 20210.08800.08800.07800.07800.078021,959
Jan. 19, 20210.08170.08360.07680.08350.083518,799
Jan. 15, 20210.08980.08980.07350.08170.081741,605
Jan. 14, 20210.08820.08820.07760.07770.07776,949
Jan. 13, 20210.08000.08420.08000.08420.084245,855
Jan. 12, 20210.06790.07480.06610.06610.06618,008
Jan. 11, 20210.07900.07900.07270.07270.072715,528
Jan. 08, 20210.06000.07470.06000.07470.074716,200
Jan. 07, 20210.06170.06990.06160.06160.06168,050
Jan. 06, 20210.05390.05600.05390.05600.056047,840
Jan. 05, 20210.05380.06050.05380.05400.0540404
Jan. 04, 20210.04700.04700.04700.04700.0470-
Dec. 31, 20200.04020.05490.04020.04700.0470106,960
Dec. 30, 20200.04700.04700.04700.04700.0470-
Dec. 29, 20200.05000.05380.04700.04700.04704,531
Dec. 28, 20200.05100.05100.04700.04700.0470900
Dec. 24, 20200.04330.04330.04330.04330.04335,000
Dec. 23, 20200.04160.04160.04160.04160.0416250
Dec. 22, 20200.04330.05230.04330.04590.045912,250
Dec. 21, 20200.04410.04870.04390.04870.04876,350
Dec. 18, 20200.04500.04510.04500.04510.04511,250
Dec. 17, 20200.04800.05370.04570.04570.045717,450
Dec. 16, 20200.04020.05000.04020.04500.045048,290
Dec. 15, 20200.05460.05460.05000.05070.050716,662
Dec. 14, 20200.04620.05000.04260.05000.05005,838
Dec. 11, 20200.04370.05210.04370.05060.0506225,919
Dec. 10, 20200.03910.04130.03910.04130.041327,025
Dec. 09, 20200.04350.05000.04350.05000.05006,102
Dec. 08, 20200.05430.05430.05000.05000.05005,210
Dec. 07, 20200.04940.05180.04690.05000.050023,400
Dec. 04, 20200.04300.05250.04300.04700.047019,000
Dec. 03, 20200.05830.06000.05080.05080.050814,325
Dec. 02, 20200.04390.04390.04390.04390.04392,905
Dec. 01, 20200.04700.05140.04700.05140.051416,000
Nov. 30, 20200.04300.05320.04190.05290.052953,450
Nov. 27, 20200.03730.03730.03730.03730.0373-
Nov. 25, 20200.04350.04350.03730.03730.0373910
Nov. 24, 20200.03820.03820.03820.03820.03821,000
Nov. 23, 20200.04000.04000.04000.04000.04003,000
Nov. 20, 20200.03550.03550.03550.03550.0355991
Nov. 19, 20200.03600.03600.03540.03540.0354856
Nov. 18, 20200.04330.04330.04040.04040.040413,000
Nov. 17, 20200.04090.04090.04000.04010.04012,950
Nov. 16, 20200.04260.04260.04260.04260.042612,000
Nov. 13, 20200.04300.05000.04300.05000.050011,250
Nov. 12, 20200.04740.04740.04740.04740.04742,500
Nov. 11, 20200.04720.04800.04100.04100.04101,600
Nov. 10, 20200.04500.04500.04500.04500.0450-
Nov. 09, 20200.04500.04500.04500.04500.04501,000
Nov. 06, 20200.04600.04600.04600.04600.0460-
Nov. 05, 20200.04940.05110.04600.04600.046049,800
Nov. 04, 20200.03980.04470.03980.04180.041829,899
Nov. 03, 20200.05190.05190.03660.04280.042811,394
Nov. 02, 20200.04000.04350.04000.04350.043515,000
Oct. 30, 20200.04000.04000.04000.04000.04004,000
Oct. 29, 20200.03670.03670.03670.03670.03674,999
Oct. 28, 20200.03670.03670.03670.03670.03674,950
Oct. 27, 20200.04430.04430.04080.04080.04086,508
Oct. 26, 20200.03670.03960.03670.03960.03967,450
Oct. 23, 20200.04390.04390.04390.04390.0439-
Oct. 22, 20200.03930.04880.03880.04390.04399,930
Oct. 21, 20200.04620.04850.04370.04370.043726,299
Oct. 20, 20200.04850.04850.04850.04850.04854,990
Oct. 19, 20200.04410.05030.04410.04660.04665,400
Oct. 16, 20200.05500.05500.04950.04950.049510,272
Oct. 15, 20200.04420.04420.04420.04420.04424,700
Oct. 14, 20200.04240.04310.04240.04310.043111,388
Oct. 13, 20200.05380.05870.05380.05870.05871,338
Oct. 12, 20200.04770.04770.04770.04770.0477500
Oct. 09, 20200.04570.04570.04570.04570.04574,500
Oct. 08, 20200.04510.04740.04500.04740.04744,200
Oct. 07, 20200.04000.05110.04000.05100.051015,035
Oct. 06, 20200.06190.06190.05500.05500.05506,500
Oct. 05, 20200.04800.05280.04800.05280.05284,400
Oct. 02, 20200.06600.06600.05070.06530.06531,750
Oct. 01, 20200.06830.06830.06830.06830.0683-
Sep. 30, 20200.04830.06830.04830.06830.06836,300
Sep. 29, 20200.05480.05480.05480.05480.054810,001
Sep. 28, 20200.05350.05350.05350.05350.05354,000
Sep. 25, 20200.05340.05340.05340.05340.05345,688
Sep. 24, 20200.05480.05480.05220.05220.0522775
Sep. 23, 20200.05210.05570.05210.05570.05578,100
Sep. 22, 20200.05310.05310.05310.05310.0531-
Sep. 21, 20200.05310.05310.05310.05310.0531-
Sep. 18, 2020------
Sep. 17, 20200.05510.05510.05310.05310.05311,200
Sep. 16, 20200.05720.06490.04950.06490.06493,200
Sep. 15, 20200.05980.06500.05200.06500.065018,500
Sep. 14, 20200.05310.06470.05310.06190.06198,810
Sep. 11, 20200.05190.07020.05190.06870.06876,086
Sep. 10, 20200.06500.06960.06130.06960.069616,770
Sep. 09, 20200.05180.06000.05180.05250.052513,700
Sep. 08, 20200.05390.07660.05320.07660.07663,225
Sep. 04, 20200.06490.06490.06490.06490.0649232,025
Sep. 03, 20200.07710.07710.07710.07710.0771500
Sep. 02, 20200.06320.06320.06320.06320.0632-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...