FECOF - FEC Resources Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20190.01020.01020.01020.01020.0102-
Jan 15, 20190.01000.01020.01000.01020.0102200,000
Jan 14, 20190.01010.01010.00980.00980.009848,156
Jan 11, 20190.00970.00970.00970.00970.0097-
Jan 10, 20190.01100.01100.00970.00970.0097810,000
Jan 09, 20190.01500.01500.01500.01500.0150-
Jan 08, 20190.01200.01500.01200.01500.0150400,000
Jan 07, 20190.01040.01040.01000.01000.0100125,000
Jan 04, 20190.01230.01230.01040.01100.0110510,799
Jan 03, 20190.01400.01400.01400.01400.0140-
Jan 02, 20190.01370.01400.01370.01400.014055,372
Dec 31, 20180.01110.01370.01110.01370.01373,000
Dec 28, 20180.01330.01330.01200.01200.0120180,000
Dec 27, 20180.01330.01330.01330.01330.013315,000
Dec 26, 20180.01410.01410.01410.01410.0141-
Dec 24, 20180.01410.01410.01410.01410.014111,000
Dec 21, 20180.01900.01900.01900.01900.0190-
Dec 20, 20180.01900.01900.01900.01900.0190-
Dec 19, 20180.01890.01900.01890.01900.019040,710
Dec 18, 20180.01880.01880.01880.01880.0188-
Dec 17, 20180.01250.01880.01250.01880.01882,700
Dec 14, 20180.01900.01900.01900.01900.0190-
Dec 13, 20180.01840.01900.01840.01900.019059,426
Dec 12, 20180.01500.01840.01500.01840.018451,200
Dec 11, 20180.01850.01850.01210.01210.012151,200
Dec 10, 20180.01700.01700.01700.01700.01705,530
Dec 07, 20180.01200.01860.01200.01550.0155153,776
Dec 06, 20180.01200.01350.01200.01300.013024,250
Dec 04, 20180.01300.01400.01260.01400.0140256,050
Dec 03, 20180.01360.01400.01360.01400.014050,000
Nov 30, 20180.01310.01500.01260.01400.0140527,701
Nov 29, 20180.01430.01680.01430.01630.016354,030
Nov 28, 20180.01300.01400.01270.01400.0140211,192
Nov 27, 20180.01550.01600.01530.01600.0160105,310
Nov 26, 20180.01400.01680.01370.01680.0168890,710
Nov 23, 20180.01150.01150.01120.01120.011224,300
Nov 21, 20180.01270.01480.00820.01400.0140722,000
Nov 20, 20180.01400.01490.01400.01490.0149290,923
Nov 19, 20180.01150.01150.01150.01150.0115150,000
Nov 16, 20180.01200.01200.01150.01160.0116100,200
Nov 15, 20180.01260.01700.00850.01700.0170909,600
Nov 14, 20180.01700.01700.01250.01550.0155218,000
Nov 13, 20180.01260.01700.01250.01700.0170205,800
Nov 12, 20180.01290.01560.01290.01560.015652,305
Nov 09, 20180.01500.01500.01500.01500.015050,500
Nov 08, 20180.01490.01650.01300.01650.0165115,000
Nov 07, 20180.01700.01700.01700.01700.01702,000
Nov 06, 20180.01500.01500.01500.01500.0150-
Nov 05, 20180.01500.01500.01500.01500.015020,000
Nov 02, 20180.01300.01730.01300.01730.017315,340
Nov 01, 20180.01500.01750.01500.01750.0175455,000
Oct 31, 20180.01630.01630.01280.01500.0150557,142
Oct 30, 20180.01750.01750.01750.01750.0175-
Oct 29, 20180.01090.01750.01090.01750.0175539,023
Oct 26, 20180.01200.01200.01200.01200.0120-
Oct 25, 20180.01270.01270.00900.01200.012027,198
Oct 24, 20180.01000.01000.01000.01000.010033,000
Oct 23, 20180.01000.01000.01000.01000.0100-
Oct 22, 20180.01250.01250.01000.01000.010020,000
Oct 19, 20180.01000.01000.01000.01000.0100-
Oct 18, 20180.01000.01000.01000.01000.0100-
Oct 17, 20180.01000.01000.01000.01000.0100-
Oct 16, 20180.01160.01160.01000.01000.0100230,000
Oct 15, 20180.01200.01200.01200.01200.01202,000
Oct 12, 20180.01200.01200.01200.01200.0120-
Oct 11, 20180.01200.01200.01200.01200.012055,000
Oct 10, 20180.01220.01750.01110.01110.0111208,500
Oct 09, 20180.01350.01350.01350.01350.0135-
Oct 08, 20180.01350.01350.01350.01350.0135-
Oct 05, 20180.01350.01350.01350.01350.0135-
Oct 04, 20180.01350.01350.01350.01350.01353,000
Oct 03, 20180.01250.01340.01250.01340.0134150,617
Oct 02, 20180.01000.01000.01000.01000.0100-
Oct 01, 20180.01000.01000.01000.01000.0100-
Sep 28, 20180.01030.01030.01000.01000.010049,100
Sep 27, 20180.01200.01200.01200.01200.012090,235
Sep 26, 20180.01690.01690.01440.01440.0144660
Sep 25, 20180.01300.01300.01300.01300.0130-
Sep 24, 20180.01300.01340.01300.01300.0130160,800
Sep 21, 20180.01300.01790.01300.01790.01795,400
Sep 20, 20180.01350.01500.01260.01280.0128480,000
Sep 19, 20180.01250.01500.01210.01210.0121439,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...