Advertisement
Advertisement
U.S. markets open in 4 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Frontera Group, Inc. (FRTG)

Other OTC - Other OTC Delayed Price. Currency in USD
0.00880.0000 (0.00%)
At close: 01:50PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.00900.00900.00900.00900.0090-
Dec 06, 20220.01000.01000.00900.00900.0090800
Dec 05, 20220.00900.00900.00900.00900.009010,000
Dec 02, 20220.01100.01100.00900.00900.0090201,900
Dec 01, 20220.01100.01200.01100.01200.0120105,000
Nov 30, 20220.01000.01400.01000.01300.0130414,500
Nov 29, 20220.01000.01000.01000.01000.0100-
Nov 28, 20220.01000.01000.01000.01000.010010,000
Nov 25, 20220.01000.01000.01000.01000.01005,000
Nov 23, 20220.00700.01100.00700.01100.0110338,500
Nov 22, 20220.00600.00600.00600.00600.0060100,000
Nov 21, 20220.00700.00700.00700.00700.0070-
Nov 18, 20220.00800.00800.00700.00700.007060,600
Nov 17, 20220.00700.00700.00700.00700.0070-
Nov 16, 20220.00800.00800.00700.00700.007085,000
Nov 15, 20220.00800.00800.00800.00800.0080-
Nov 14, 20220.00800.00900.00800.00800.0080208,500
Nov 11, 20220.00800.00800.00800.00800.008030,000
Nov 10, 20220.00900.00900.00900.00900.009070,000
Nov 09, 20220.00900.00900.00800.00900.0090179,200
Nov 08, 20220.00900.00900.00900.00900.009013,000
Nov 07, 20220.00900.00900.00800.00800.0080178,600
Nov 04, 20220.01000.01100.00900.01100.0110182,000
Nov 03, 20220.01000.01200.01000.01200.01205,000
Nov 02, 20220.01100.01200.00900.00900.009083,500
Nov 01, 20220.01200.01200.00800.00800.008085,600
Oct 31, 20220.01200.01200.01200.01200.012035,000
Oct 28, 20220.01200.01200.01200.01200.012020,000
Oct 27, 20220.01200.01200.01000.01000.0100175,000
Oct 26, 20220.00900.01100.00700.01100.0110110,000
Oct 25, 20220.01000.01000.01000.01000.0100255,500
Oct 24, 20220.01000.01000.00800.00800.008027,000
Oct 21, 20220.00800.00800.00800.00800.0080-
Oct 20, 20220.00800.00800.00800.00800.008041,800
Oct 19, 20220.00800.00800.00800.00800.0080204,600
Oct 18, 20220.00900.01100.00800.00800.0080392,700
Oct 17, 20220.01000.01000.01000.01000.0100-
Oct 14, 20220.00900.01000.00800.01000.010069,000
Oct 13, 20220.01200.01200.01200.01200.01204,500
Oct 12, 20220.01200.01200.01200.01200.01205,000
Oct 11, 20220.01000.01000.01000.01000.010032,100
Oct 10, 20220.01200.01200.01000.01200.0120165,500
Oct 07, 20220.01100.01200.01100.01200.0120286,500
Oct 06, 20220.01300.01300.01000.01000.0100355,500
Oct 05, 20220.01000.01200.00800.01200.0120888,500
Oct 04, 20220.00700.00700.00600.00700.0070740,600
Oct 03, 20220.00800.00800.00700.00700.00701,352,100
Sep 30, 20220.01000.01100.00800.00900.0090239,100
Sep 29, 20220.01100.01100.01100.01100.0110-
Sep 28, 20220.00900.01100.00900.01100.0110341,300
Sep 27, 20220.01000.01100.01000.01000.01001,481,700
Sep 26, 20220.00900.00900.00900.00900.009022,000
Sep 23, 20220.01000.01200.01000.01000.010030,600
Sep 22, 20220.01000.01000.01000.01000.0100410,000
Sep 21, 20220.01100.01200.01000.01100.01101,551,500
Sep 20, 20220.01100.01200.01000.01200.0120672,200
Sep 19, 20220.01000.01300.01000.01000.01001,261,800
Sep 16, 20220.01500.01500.01200.01300.01301,408,800
Sep 15, 20220.01200.01500.01100.01500.01502,474,900
Sep 14, 20220.01100.01400.01000.01100.01102,407,200
Sep 13, 20220.01400.01400.01100.01100.01106,030,800
Sep 12, 20220.02100.02100.01400.01500.01506,117,800
Sep 09, 20220.02100.02100.01700.02000.0200763,800
Sep 08, 20220.02000.02100.01400.02000.02007,917,200
Sep 07, 20220.02300.02600.01900.01900.01905,757,500
Sep 06, 20220.03000.03000.02300.02300.0230769,500
Sep 02, 20220.02900.03000.02500.02800.0280257,300
Sep 01, 20220.02900.03200.02800.02800.02801,112,400
Aug 31, 20220.03300.03500.02400.02700.027011,097,200
Aug 30, 20220.03600.03600.02900.03600.03601,666,900
Aug 29, 20220.05500.06300.03300.03600.03605,056,400
Aug 26, 20220.05100.07200.04400.06000.06005,863,700
Aug 25, 20220.03000.05000.03000.04900.04906,291,200
Aug 24, 20220.02900.03100.02600.02800.02805,886,200
Aug 23, 20220.01900.03600.01400.02600.02607,852,900
Aug 22, 20220.02000.02000.02000.02000.0200500
Aug 19, 20220.01900.02300.01900.02300.02301,000
Aug 18, 20220.02500.02500.01400.01500.0150510,700
Aug 17, 20220.02500.02500.02100.02500.025065,600
Aug 16, 20220.02400.02500.02200.02400.0240143,300
Aug 15, 20220.02400.02500.02000.02000.0200413,600
Aug 12, 20220.02600.02700.02500.02500.0250413,600
Aug 11, 20220.02800.03100.02600.02700.0270570,800
Aug 10, 20220.03600.03600.02700.02800.0280380,100
Aug 09, 20220.03900.03900.03200.03600.0360168,600
Aug 08, 20220.03600.03900.03200.03500.0350146,600
Aug 05, 20220.03000.03700.03000.03400.0340492,900
Aug 04, 20220.03000.04300.02800.03100.03101,637,900
Aug 03, 20220.07100.07100.02800.02900.0290987,500
Aug 02, 20220.07100.07100.07100.07100.0710500
Aug 01, 20220.08000.08000.05100.08000.080079,400
Jul 29, 20220.06000.08000.04500.08000.0800164,900
Jul 28, 20220.02000.07000.02000.04200.0420677,800
Jul 27, 20220.02000.02800.01400.02000.0200392,000
Jul 26, 20220.02300.02300.02300.02300.023029,900
Jul 25, 20220.02000.02000.02000.02000.020042,500
Jul 22, 20220.02000.02000.02000.02000.02002,500
Jul 21, 20220.01800.02000.01800.02000.020025,000
Jul 20, 20220.01800.02800.01700.02800.028045,500
Jul 19, 20220.02800.02800.02800.02800.0280-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement