FECOF - FEC Resources Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 22, 20190.00800.00800.00800.00800.0080-
Jan 18, 20190.01030.01030.00800.00800.0080200,000
Jan 17, 20190.01020.01020.01020.01020.0102-
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, 20180.01330.01330.01200.01200.0120180,080
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...