FECOF - FEC Resources Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20180.0130.0170.0130.0170.017205,800
Nov 12, 20180.0130.0160.0130.0160.01652,285
Nov 09, 20180.0150.0150.0150.0150.01550,500
Nov 08, 20180.0150.0160.0130.0160.016115,000
Nov 07, 20180.0170.0170.0170.0170.0172,000
Nov 06, 20180.0150.0150.0150.0150.015-
Nov 05, 20180.0170.0180.0150.0150.015104,982
Nov 02, 20180.0130.0170.0130.0170.01715,340
Nov 01, 20180.0150.0180.0150.0180.018455,000
Oct 31, 20180.0160.0160.0130.0150.015557,142
Oct 30, 20180.0180.0180.0180.0180.018-
Oct 29, 20180.0110.0180.0110.0180.018539,023
Oct 26, 20180.0120.0120.0120.0120.012-
Oct 25, 20180.0130.0130.0090.0120.01227,198
Oct 24, 20180.0100.0100.0100.0100.01033,000
Oct 23, 20180.0100.0100.0100.0100.010-
Oct 22, 20180.0130.0130.0100.0100.01020,000
Oct 19, 20180.0100.0100.0100.0100.010-
Oct 18, 20180.0100.0100.0100.0100.010-
Oct 17, 20180.0100.0100.0100.0100.010-
Oct 16, 20180.0120.0120.0100.0100.010230,000
Oct 15, 20180.0120.0120.0120.0120.0122,000
Oct 12, 20180.0120.0120.0120.0120.012-
Oct 11, 20180.0120.0120.0120.0120.01255,000
Oct 10, 20180.0120.0180.0110.0110.011208,500
Oct 09, 20180.0140.0140.0140.0140.014-
Oct 08, 20180.0140.0140.0140.0140.014-
Oct 05, 20180.0140.0140.0140.0140.014-
Oct 04, 20180.0140.0140.0140.0140.0143,000
Oct 03, 20180.0130.0130.0130.0130.013150,617
Oct 02, 20180.0100.0100.0100.0100.010-
Oct 01, 20180.0100.0100.0100.0100.010-
Sep 28, 20180.0100.0100.0100.0100.01049,100
Sep 27, 20180.0120.0120.0120.0120.01290,235
Sep 26, 20180.0170.0170.0140.0140.014660
Sep 25, 20180.0130.0130.0130.0130.013-
Sep 24, 20180.0130.0130.0130.0130.013160,800
Sep 21, 20180.0130.0180.0130.0180.0185,400
Sep 20, 20180.0140.0150.0130.0130.013480,000
Sep 19, 20180.0130.0150.0120.0120.012439,900
Sep 18, 20180.0150.0150.0150.0150.0153,000
Sep 17, 20180.0150.0150.0150.0150.0155,000
Sep 14, 20180.0190.0190.0190.0190.019-
Sep 13, 20180.0190.0190.0150.0190.01933,793
Sep 12, 20180.0120.0170.0110.0170.017368,873
Sep 11, 20180.0120.0120.0120.0120.012-
Sep 10, 20180.0120.0120.0120.0120.01213,000
Sep 07, 20180.0150.0150.0150.0150.015-
Sep 06, 20180.0150.0150.0150.0150.01566,276
Sep 05, 20180.0150.0150.0150.0150.01540,000
Sep 04, 20180.0150.0160.0150.0150.015455,912
Aug 31, 20180.0150.0150.0150.0150.01530,000
Aug 30, 20180.0150.0150.0150.0150.01510,000
Aug 29, 20180.0190.0190.0180.0180.01818,651
Aug 28, 20180.0180.0180.0180.0180.018500
Aug 27, 20180.0210.0210.0190.0200.02035,200
Aug 24, 20180.0220.0220.0180.0180.018248,500
Aug 23, 20180.0190.0190.0180.0180.01819,000
Aug 22, 20180.0240.0240.0180.0180.01830,200
Aug 21, 20180.0240.0240.0240.0240.024-
Aug 20, 20180.0200.0240.0200.0240.02456,500
Aug 17, 20180.0170.0170.0170.0170.017107,590
Aug 16, 20180.0180.0180.0180.0180.018200
Aug 15, 20180.0190.0190.0190.0190.019-
Aug 14, 20180.0210.0240.0190.0190.019207,731
Aug 13, 20180.0210.0210.0190.0190.019102,781
Aug 10, 20180.0150.0150.0150.0150.01524,000
Aug 09, 20180.0150.0150.0150.0150.01524,669
Aug 08, 20180.0140.0210.0140.0210.02180,000
Aug 07, 20180.0140.0140.0140.0140.014891
Aug 06, 20180.0210.0210.0140.0140.01418,600
Aug 03, 20180.0210.0210.0200.0200.0208,529
Aug 02, 20180.0210.0210.0210.0210.021-
Aug 01, 20180.0210.0210.0210.0210.0212,275
Jul 31, 20180.0130.0130.0130.0130.013-
Jul 30, 20180.0130.0130.0130.0130.01310,000
Jul 27, 20180.0150.0150.0150.0150.015165,000
Jul 26, 20180.0160.0160.0160.0160.016-
Jul 25, 20180.0160.0160.0160.0160.016-
Jul 24, 20180.0160.0160.0160.0160.016-
Jul 23, 20180.0160.0160.0160.0160.016-
Jul 20, 20180.0160.0160.0160.0160.016-
Jul 19, 20180.0160.0160.0160.0160.0161,571
Jul 18, 20180.0230.0230.0220.0220.02210,331
Jul 17, 20180.0210.0210.0210.0210.0211,571
Jul 16, 20180.0230.0230.0230.0230.023-
Jul 13, 20180.0230.0230.0230.0230.02332,405
Jul 12, 20180.0230.0230.0160.0160.01620,000
Jul 11, 20180.0190.0190.0190.0190.019-
Jul 10, 20180.0150.0190.0150.0190.01958,570
Jul 09, 20180.0200.0200.0200.0200.020133,900
Jul 06, 20180.0230.0230.0230.0230.0232,000
Jul 05, 20180.0190.0190.0190.0190.019-
Jul 03, 20180.0190.0190.0190.0190.019-
Jul 02, 20180.0200.0200.0180.0190.019104,000
Jun 29, 20180.0180.0230.0180.0230.02327,100
Jun 28, 20180.0220.0220.0160.0160.01657,272
Jun 27, 20180.0200.0200.0180.0200.020115,000
Jun 26, 20180.0200.0200.0180.0200.02041,000
Jun 25, 20180.0200.0200.0200.0200.020-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...