FECOF - FEC Resources Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20180.0250.0330.0240.0330.03345,000
May 22, 20180.0240.0290.0240.0290.02945,878
May 21, 20180.0240.0310.0230.0230.02324,200
May 18, 20180.0390.0390.0390.0390.0397,000
May 17, 20180.0340.0390.0340.0390.03973,189
May 16, 20180.0200.0340.0200.0340.034320,257
May 15, 20180.0230.0300.0230.0300.030629,050
May 14, 20180.0270.0290.0270.0270.02786,146
May 11, 20180.0280.0320.0220.0260.026925,510
May 10, 20180.0340.0340.0320.0320.0322,350
May 09, 20180.0280.0340.0280.0340.03432,400
May 08, 20180.0300.0300.0290.0290.02970,256
May 07, 20180.0380.0390.0300.0300.030261,900
May 04, 20180.0250.0380.0200.0380.038276,699
May 03, 20180.0350.0350.0200.0270.0271,319,527
May 02, 20180.0400.0400.0300.0300.030740,500
May 01, 20180.0400.0400.0400.0400.0404,000
Apr 30, 20180.0400.0400.0300.0400.04049,300
Apr 27, 20180.0350.0400.0250.0400.040474,499
Apr 26, 20180.0300.0350.0230.0300.030605,867
Apr 25, 20180.0250.0390.0250.0390.039408,200
Apr 24, 20180.0310.0400.0290.0290.029326,206
Apr 23, 20180.0450.0450.0310.0310.031336,000
Apr 20, 20180.0350.0490.0310.0400.040483,393
Apr 19, 20180.0350.0490.0350.0490.049501,679
Apr 18, 20180.0440.0490.0330.0330.033639,666
Apr 17, 20180.0240.0570.0230.0440.0441,663,360
Apr 16, 20180.0300.0300.0080.0240.0243,711,747
Apr 13, 20180.0250.0400.0130.0290.0294,418,247
Apr 12, 20180.0090.0290.0090.0250.0253,164,909
Apr 11, 20180.0110.0120.0110.0110.01150,000
Apr 10, 20180.0110.0110.0110.0110.01120,000
Apr 09, 20180.0110.0110.0110.0110.011-
Apr 06, 20180.0120.0120.0110.0110.01120,000
Apr 05, 20180.0120.0130.0110.0120.012470,384
Apr 04, 20180.0110.0120.0100.0100.01096,000
Apr 03, 20180.0120.0140.0100.0100.010873,719
Apr 02, 20180.0100.0130.0100.0100.010427,800
Mar 29, 20180.0100.0100.0100.0100.01047,000
Mar 28, 20180.0120.0130.0120.0130.01380,000
Mar 27, 20180.0110.0140.0110.0130.013239,500
Mar 26, 20180.0130.0150.0120.0150.015524,755
Mar 23, 20180.0140.0150.0130.0130.013255,000
Mar 22, 20180.0140.0140.0090.0130.0131,077,797
Mar 21, 20180.0120.0140.0090.0130.013942,334
Mar 20, 20180.0120.0120.0110.0120.012103,860
Mar 19, 20180.0100.0120.0100.0100.010266,698
Mar 16, 20180.0120.0120.0120.0120.01240,000
Mar 15, 20180.0100.0100.0100.0100.01050,000
Mar 14, 20180.0100.0100.0100.0100.010-
Mar 13, 20180.0090.0100.0080.0100.010115,500
Mar 12, 20180.0120.0120.0080.0090.009497,713
Mar 09, 20180.0090.0120.0080.0120.012184,580
Mar 08, 20180.0090.0150.0090.0140.014261,995
Mar 07, 20180.0120.0120.0080.0120.012494,272
Mar 06, 20180.0100.0130.0080.0130.013429,362
Mar 05, 20180.0170.0170.0090.0140.014212,000
Mar 02, 20180.0130.0160.0130.0130.01332,400
Mar 01, 20180.0100.0130.0100.0130.013133,050
Feb 28, 20180.0100.0120.0090.0100.01055,500
Feb 27, 20180.0130.0130.0100.0130.013100,200
Feb 26, 20180.0150.0160.0120.0120.012169,000
Feb 23, 20180.0150.0150.0100.0150.015467,557
Feb 22, 20180.0200.0210.0150.0180.018721,040
Feb 21, 20180.0130.0300.0120.0200.0202,580,465
Feb 20, 20180.0080.0240.0080.0110.0113,242,401
Feb 16, 20180.0080.0080.0080.0080.0081,589
Feb 15, 20180.0040.0080.0040.0070.007608,935
Feb 14, 20180.0030.0030.0030.0030.003-
Feb 13, 20180.0030.0030.0030.0030.00358,600
Feb 12, 20180.0040.0040.0040.0040.0047,000
Feb 09, 20180.0050.0050.0050.0050.005-
Feb 08, 20180.0030.0050.0030.0050.00510,500
Feb 07, 20180.0030.0030.0030.0030.003-
Feb 06, 20180.0030.0030.0030.0030.003165,000
Feb 05, 20180.0030.0030.0030.0030.003-
Feb 02, 20180.0030.0030.0030.0030.00377,000
Feb 01, 20180.0040.0040.0040.0040.004-
Jan 31, 20180.0040.0040.0040.0040.00425,000
Jan 30, 20180.0030.0030.0030.0030.003-
Jan 29, 20180.0030.0030.0030.0030.003200
Jan 26, 20180.0040.0040.0030.0030.003158,000
Jan 25, 20180.0030.0030.0030.0030.003-
Jan 24, 20180.0030.0030.0030.0030.00310,001
Jan 23, 20180.0030.0030.0030.0030.003150
Jan 22, 20180.0030.0030.0030.0030.003-
Jan 19, 20180.0030.0030.0030.0030.003666
Jan 18, 20180.0040.0040.0040.0040.004-
Jan 17, 20180.0040.0040.0040.0040.00437,000
Jan 16, 20180.0040.0040.0020.0040.004742,604
Jan 12, 20180.0050.0050.0050.0050.005-
Jan 11, 20180.0050.0050.0050.0050.005-
Jan 10, 20180.0030.0050.0030.0050.005610
Jan 09, 20180.0050.0050.0050.0050.00515,000
Jan 08, 20180.0040.0040.0040.0040.00450,000
Jan 05, 20180.0040.0040.0040.0040.004100
Jan 04, 20180.0060.0060.0060.0060.006-
Jan 03, 20180.0060.0060.0060.0060.00634,050
Jan 02, 20180.0030.0030.0030.0030.00346,750
Dec 29, 20170.0030.0030.0030.0030.0036,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...