FECOF - FEC Resources Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.00250.00250.00250.00250.0025-
Oct 15, 20190.00250.00250.00250.00250.0025-
Oct 14, 20190.00250.00250.00250.00250.0025-
Oct 11, 20190.00250.00250.00250.00250.0025-
Oct 10, 20190.00250.00250.00250.00250.0025-
Oct 09, 20190.00250.00250.00250.00250.0025-
Oct 08, 20190.00250.00250.00250.00250.0025-
Oct 07, 20190.00250.00250.00250.00250.002510,050
Oct 04, 20190.00250.00250.00250.00250.0025-
Oct 03, 20190.00250.00250.00250.00250.00253,000
Oct 02, 20190.00250.00250.00250.00250.0025-
Oct 01, 20190.00250.00250.00250.00250.0025150
Sep 30, 20190.00320.00330.00320.00330.0033100,510
Sep 27, 20190.00250.00250.00250.00250.0025300
Sep 26, 20190.00250.00250.00250.00250.0025-
Sep 25, 20190.00250.00250.00250.00250.0025-
Sep 24, 20190.00250.00250.00250.00250.0025570
Sep 23, 20190.00220.00220.00220.00220.0022-
Sep 20, 20190.00220.00220.00220.00220.0022-
Sep 19, 20190.00220.00220.00220.00220.0022-
Sep 18, 20190.00200.00330.00200.00220.00229,739
Sep 17, 20190.00210.00210.00200.00200.00209,455
Sep 16, 20190.00230.00230.00230.00230.0023-
Sep 13, 20190.00290.00290.00230.00230.0023300,000
Sep 12, 20190.00310.00310.00280.00280.0028469,840
Sep 11, 20190.00310.00310.00310.00310.0031-
Sep 10, 20190.00310.00310.00310.00310.0031213
Sep 09, 20190.00310.00310.00310.00310.0031-
Sep 06, 20190.00310.00310.00310.00310.0031-
Sep 05, 20190.00310.00310.00310.00310.0031-
Sep 04, 20190.00310.00310.00310.00310.0031121,002
Sep 03, 20190.00340.00340.00340.00340.0034-
Aug 30, 20190.00380.00380.00340.00340.0034569,800
Aug 29, 20190.00360.00360.00360.00360.0036-
Aug 28, 20190.00360.00360.00360.00360.0036200
Aug 27, 20190.00370.00700.00370.00700.00706,450
Aug 26, 20190.00370.00370.00370.00370.0037100
Aug 23, 20190.00430.00430.00430.00430.0043-
Aug 22, 20190.00430.00430.00430.00430.0043-
Aug 21, 20190.00430.00430.00430.00430.0043-
Aug 20, 20190.00430.00540.00430.00430.004324,733
Aug 19, 20190.00430.00430.00430.00430.0043-
Aug 16, 20190.00650.00650.00430.00430.00437,480
Aug 15, 20190.00650.00650.00650.00650.006544,664
Aug 14, 20190.00450.00450.00450.00450.0045-
Aug 13, 20190.00450.00450.00450.00450.0045-
Aug 12, 20190.00450.00450.00450.00450.0045-
Aug 09, 20190.00450.00450.00450.00450.004550,000
Aug 08, 20190.00650.00650.00650.00650.0065-
Aug 07, 20190.00620.00650.00500.00650.0065724,600
Aug 06, 20190.00790.00790.00790.00790.0079-
Aug 05, 20190.00790.00790.00790.00790.0079-
Aug 02, 20190.00600.00790.00600.00790.0079866,655
Aug 01, 20190.00750.00750.00750.00750.0075-
Jul 31, 20190.00750.00750.00750.00750.0075-
Jul 30, 20190.00750.00750.00750.00750.0075-
Jul 29, 20190.00750.00750.00750.00750.0075-
Jul 26, 20190.00500.00750.00500.00750.007530,000
Jul 25, 20190.00340.00500.00340.00500.00501,070,000
Jul 24, 20190.00340.00340.00340.00340.0034300
Jul 23, 20190.00340.00340.00340.00340.003433,333
Jul 22, 20190.00420.00420.00400.00420.004260,000
Jul 19, 20190.00400.00400.00400.00400.0040-
Jul 18, 20190.00400.00400.00400.00400.004010,000
Jul 17, 20190.00400.00400.00400.00400.0040-
Jul 16, 20190.00400.00400.00400.00400.0040-
Jul 15, 20190.00410.00410.00400.00400.004044,000
Jul 12, 20190.00340.00400.00340.00350.003527,125
Jul 11, 20190.00380.00380.00380.00380.0038-
Jul 10, 20190.00400.00400.00380.00380.0038155,000
Jul 09, 20190.00460.00460.00460.00460.0046-
Jul 08, 20190.00460.00460.00460.00460.0046-
Jul 05, 20190.00460.00460.00460.00460.0046-
Jul 03, 20190.00460.00460.00460.00460.0046-
Jul 02, 20190.00460.00460.00460.00460.004610,020
Jul 01, 20190.00350.00500.00350.00500.0050185,020
Jun 28, 20190.00400.00400.00400.00400.004010,000
Jun 27, 20190.00380.00380.00380.00380.0038-
Jun 26, 20190.00380.00380.00380.00380.0038-
Jun 25, 20190.00380.00380.00380.00380.0038-
Jun 24, 20190.00450.00450.00380.00380.003835,931
Jun 21, 20190.00450.00450.00450.00450.0045-
Jun 20, 20190.00500.00500.00450.00450.00458,200
Jun 19, 20190.00480.00500.00480.00500.005085,000
Jun 18, 20190.00380.00380.00380.00380.0038-
Jun 17, 20190.00380.00380.00380.00380.0038-
Jun 14, 20190.00380.00380.00380.00380.00384,000
Jun 13, 20190.00370.00370.00370.00370.00372,272
Jun 12, 20190.00500.00500.00500.00500.0050-
Jun 11, 20190.00500.00620.00500.00500.005045,360
Jun 10, 2019------
Jun 07, 20190.00430.00430.00350.00350.003551,135
Jun 06, 20190.00440.00440.00440.00440.00442,000
Jun 05, 20190.00500.00500.00500.00500.0050102,101
Jun 04, 20190.00530.00530.00510.00510.0051204,100
Jun 03, 20190.00530.00530.00530.00530.005367,510
May 31, 20190.00500.00520.00500.00510.0051198,240
May 30, 20190.00470.00600.00440.00440.004427,200
May 29, 20190.00450.00450.00420.00420.0042152,800
May 28, 20190.00480.00480.00480.00480.0048100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...