FECOF - FEC Resources Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20180.01250.01500.01250.01250.0125104,200
Sep 18, 20180.01500.01500.01500.01500.01503,000
Sep 17, 20180.01500.01500.01500.01500.01505,000
Sep 14, 20180.01890.01890.01890.01890.0189-
Sep 13, 20180.01890.01900.01460.01890.018933,793
Sep 12, 20180.01210.01720.01140.01720.0172368,873
Sep 11, 20180.01200.01200.01200.01200.0120-
Sep 10, 20180.01200.01200.01200.01200.012013,000
Sep 07, 20180.01500.01500.01500.01500.0150-
Sep 06, 20180.01530.01530.01500.01500.015066,276
Sep 05, 20180.01530.01550.01530.01550.015540,000
Sep 04, 20180.01550.01560.01550.01550.0155455,912
Aug 31, 20180.01550.01550.01550.01550.015530,000
Aug 30, 20180.01550.01550.01550.01550.015510,000
Aug 29, 20180.01880.01880.01750.01750.017518,651
Aug 28, 20180.01750.01750.01750.01750.0175500
Aug 27, 20180.02130.02130.01850.02020.020235,200
Aug 24, 20180.02200.02200.01800.01800.0180248,500
Aug 23, 20180.01890.01900.01770.01770.017719,000
Aug 22, 20180.02400.02400.01750.01760.017630,200
Aug 21, 20180.02400.02400.02400.02400.0240-
Aug 20, 20180.02000.02400.02000.02400.024056,500
Aug 17, 20180.01700.01730.01700.01730.0173107,590
Aug 16, 20180.01800.01800.01800.01800.0180200
Aug 15, 20180.01900.01900.01900.01900.0190-
Aug 14, 20180.02100.02410.01900.01900.0190207,731
Aug 13, 20180.02050.02100.01850.01850.0185102,781
Aug 10, 20180.01520.01520.01520.01520.015224,000
Aug 09, 20180.01520.01520.01520.01520.015224,669
Aug 08, 20180.01420.02070.01410.02070.020780,000
Aug 07, 20180.01410.01410.01410.01410.0141891
Aug 06, 20180.02060.02090.01400.01400.014018,600
Aug 03, 20180.02080.02080.02000.02000.02008,529
Aug 02, 20180.02100.02100.02100.02100.0210-
Aug 01, 20180.02100.02100.02100.02100.02102,275
Jul 31, 20180.01310.01310.01310.01310.0131-
Jul 30, 20180.01310.01310.01310.01310.013110,000
Jul 27, 20180.01500.01500.01460.01460.0146165,000
Jul 26, 20180.01600.01600.01600.01600.0160-
Jul 25, 20180.01600.01600.01600.01600.0160-
Jul 24, 20180.01600.01600.01600.01600.0160-
Jul 23, 20180.01600.01600.01600.01600.0160-
Jul 20, 20180.01600.01600.01600.01600.0160-
Jul 19, 20180.01600.01600.01600.01600.01601,571
Jul 18, 20180.02300.02300.02200.02200.022010,331
Jul 17, 20180.02100.02100.02100.02100.02101,571
Jul 16, 20180.02320.02320.02320.02320.0232-
Jul 13, 20180.02320.02320.02320.02320.023232,405
Jul 12, 20180.02320.02320.01600.01600.016020,000
Jul 11, 20180.01930.01930.01930.01930.0193-
Jul 10, 20180.01550.01930.01550.01930.019358,570
Jul 09, 20180.02000.02000.01990.01990.0199133,900
Jul 06, 20180.02320.02320.02320.02320.02322,000
Jul 05, 20180.01900.01900.01900.01900.0190-
Jul 03, 20180.01900.01900.01900.01900.0190-
Jul 02, 20180.02000.02000.01800.01900.0190104,000
Jun 29, 20180.01800.02340.01800.02330.023327,100
Jun 28, 20180.02200.02200.01610.01610.016157,272
Jun 27, 20180.02000.02000.01800.02000.0200115,000
Jun 26, 20180.02000.02000.01750.01960.019641,000
Jun 25, 20180.02000.02000.02000.02000.0200-
Jun 22, 20180.02000.02000.02000.02000.0200-
Jun 21, 20180.02000.02000.01770.02000.0200467,400
Jun 20, 20180.02770.02770.02000.02600.026073,375
Jun 19, 20180.02600.02600.02600.02600.026017,300
Jun 18, 20180.02600.02740.02500.02740.027444,000
Jun 15, 20180.02770.02780.02500.02760.027633,000
Jun 14, 20180.02220.02780.02000.02780.0278210,000
Jun 13, 20180.02270.02380.02220.02220.0222175,000
Jun 12, 20180.02560.02990.02260.02990.029957,000
Jun 11, 20180.02500.02500.02370.02500.025044,437
Jun 08, 20180.03200.03200.02300.02300.023052,063
Jun 07, 20180.02510.03000.02510.02750.027558,000
Jun 06, 20180.02640.02990.02640.02650.026556,091
Jun 05, 20180.02970.03200.02200.02270.0227389,500
Jun 04, 20180.03700.03700.02320.02650.0265323,072
Jun 01, 20180.03390.03700.02320.03700.0370387,550
May 31, 20180.03380.03440.02320.03440.03444,100
May 30, 20180.02300.03380.02300.03380.03383,200
May 29, 20180.02930.02930.02300.02310.023130,850
May 25, 20180.02790.03750.02790.03650.0365334,150
May 24, 20180.03300.03400.02000.02130.0213228,000
May 23, 20180.02500.03300.02420.03300.033045,000
May 22, 20180.02370.02900.02360.02900.029045,878
May 21, 20180.02400.03100.02320.02330.023324,200
May 18, 20180.03900.03900.03900.03900.03907,000
May 17, 20180.03400.03900.03400.03900.039073,189
May 16, 20180.02000.03400.02000.03400.0340320,257
May 15, 20180.02250.03000.02250.03000.0300629,050
May 14, 20180.02700.02850.02700.02700.027086,146
May 11, 20180.02800.03150.02210.02650.0265925,510
May 10, 20180.03400.03400.03190.03200.03202,350
May 09, 20180.02810.03430.02800.03430.034332,400
May 08, 20180.03000.03000.02880.02880.028870,256
May 07, 20180.03750.03900.03000.03000.0300261,900
May 04, 20180.02500.03800.02030.03750.0375276,699
May 03, 20180.03500.03510.02000.02700.02701,319,527
May 02, 20180.03950.04000.03000.03010.0301740,500
May 01, 20180.04000.04000.04000.04000.04004,000
Apr 30, 20180.04000.04000.03010.04000.040049,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...