FECOF - FEC Resources Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 24, 20190.00510.00540.00510.00540.005429,600
May 23, 20190.00630.00800.00630.00800.0080208,667
May 22, 20190.00500.00500.00500.00500.005040,000
May 21, 20190.01350.01350.00600.00600.0060100,400
May 20, 20190.00750.00750.00750.00750.0075-
May 17, 20190.00470.00750.00470.00750.0075442,067
May 16, 20190.00330.00450.00300.00450.0045650,610
May 15, 20190.00250.00250.00210.00210.00212,200
May 14, 20190.00300.00300.00300.00300.003021,150
May 13, 20190.00300.00300.00300.00300.0030-
May 10, 20190.00300.00300.00300.00300.0030-
May 09, 20190.00300.00300.00300.00300.0030-
May 08, 20190.00300.00300.00300.00300.0030100
May 07, 20190.00300.00300.00300.00300.0030133
May 06, 20190.00400.00400.00400.00400.0040-
May 03, 20190.00310.00400.00310.00400.0040131,780
May 02, 20190.00320.00320.00320.00320.0032-
May 01, 20190.00320.00320.00320.00320.00322,700
Apr 30, 20190.00540.00540.00540.00540.0054-
Apr 29, 20190.00350.00540.00350.00540.0054238,100
Apr 26, 20190.00350.00350.00350.00350.0035-
Apr 25, 20190.00350.00350.00350.00350.0035-
Apr 24, 20190.00350.00350.00350.00350.0035-
Apr 23, 20190.00350.00350.00350.00350.0035-
Apr 22, 20190.00350.00350.00350.00350.0035725
Apr 18, 20190.00350.00350.00350.00350.0035-
Apr 17, 20190.00350.00350.00350.00350.0035-
Apr 16, 20190.00350.00350.00350.00350.00354,000
Apr 15, 20190.00350.00350.00350.00350.00354,844
Apr 12, 20190.00390.00390.00390.00390.0039-
Apr 11, 20190.00400.00400.00390.00390.0039164,810
Apr 10, 20190.00400.00400.00400.00400.0040-
Apr 09, 20190.00400.00400.00400.00400.0040-
Apr 08, 20190.00410.00410.00360.00400.004068,000
Apr 05, 20190.00500.00500.00500.00500.0050-
Apr 04, 20190.00500.00500.00500.00500.0050-
Apr 03, 20190.00500.00500.00500.00500.005040,010
Apr 02, 20190.00550.00550.00550.00550.0055-
Apr 01, 20190.00550.00550.00550.00550.0055170,000
Mar 29, 20190.00710.00710.00710.00710.00712,000
Mar 28, 20190.00600.00600.00600.00600.0060-
Mar 27, 20190.00600.00600.00600.00600.0060-
Mar 26, 20190.00600.00600.00600.00600.0060240
Mar 25, 20190.00610.00650.00600.00600.006070,000
Mar 22, 20190.00870.00870.00610.00610.006113,500
Mar 21, 20190.00620.00620.00620.00620.0062-
Mar 20, 20190.00620.00620.00620.00620.006210,000
Mar 19, 20190.00550.00550.00450.00450.0045442,117
Mar 18, 20190.00800.00800.00600.00600.006098,600
Mar 15, 20190.00780.00780.00780.00780.007850,000
Mar 14, 20190.00550.00550.00550.00550.0055-
Mar 13, 20190.00550.00550.00550.00550.005536,608
Mar 12, 20190.00650.00650.00550.00550.0055114,000
Mar 11, 20190.00890.00890.00890.00890.00893,000
Mar 08, 20190.00750.00750.00750.00750.0075-
Mar 07, 20190.00750.00750.00750.00750.0075500
Mar 06, 20190.00700.00700.00700.00700.0070-
Mar 05, 20190.00600.00700.00600.00700.0070116,510
Mar 04, 20190.00960.00960.00960.00960.009610,000
Mar 01, 20190.00940.00940.00940.00940.0094-
Feb 28, 20190.00840.00940.00600.00940.00944,680
Feb 27, 20190.00930.00930.00930.00930.00931,000
Feb 26, 20190.00650.00650.00650.00650.0065-
Feb 25, 20190.00650.00650.00650.00650.0065-
Feb 22, 20190.00680.01000.00650.00650.0065520,000
Feb 21, 20190.01050.01050.00750.00750.0075142,828
Feb 20, 20190.01000.01000.00750.01000.0100228,000
Feb 19, 20190.01000.01000.01000.01000.0100-
Feb 15, 20190.01100.01100.01000.01000.0100375,000
Feb 14, 20190.01300.01300.01010.01010.010146,607
Feb 13, 20190.01010.01010.01010.01010.0101-
Feb 12, 20190.01300.01300.01000.01010.0101587,740
Feb 11, 20190.01810.01810.01810.01810.0181-
Feb 08, 20190.01300.01810.01300.01810.01811,130
Feb 07, 20190.01350.01850.01300.01850.018591,000
Feb 06, 20190.01520.01730.01240.01240.012459,623
Feb 05, 20190.01360.01870.01350.01860.018681,300
Feb 04, 20190.01100.01340.01100.01340.013425,100
Feb 01, 20190.01010.01370.01000.01360.0136379,000
Jan 31, 20190.01360.01360.01360.01360.0136-
Jan 30, 20190.01360.01360.01320.01360.013645,000
Jan 29, 20190.00900.00900.00900.00900.0090-
Jan 28, 20190.01180.01180.00900.00900.009088,215
Jan 25, 20190.01370.01370.01000.01000.010059,100
Jan 24, 20190.01180.01190.01180.01190.011960,000
Jan 23, 20190.00800.00800.00800.00800.0080300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...