Canada markets close in 3 hours 51 minutes

Frontera Energy Corporation (FECCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.22+0.49 (+6.34%)
As of 11:25AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20228.058.238.058.228.223,017
Jul 06, 20227.907.907.517.737.7316,900
Jul 05, 20227.937.937.697.887.8819,800
Jul 01, 20227.788.237.788.238.23200
Jun 30, 20228.188.187.947.947.946,600
Jun 29, 20228.368.368.108.218.216,200
Jun 28, 20228.528.528.268.308.305,300
Jun 27, 20227.988.247.968.248.248,200
Jun 24, 20227.948.197.907.937.9325,000
Jun 23, 20228.178.297.857.927.9238,600
Jun 22, 20228.308.888.158.278.2712,000
Jun 21, 20228.298.988.298.828.8260,000
Jun 17, 20228.448.617.888.088.0813,800
Jun 16, 20229.009.008.558.558.5522,600
Jun 15, 20228.689.608.689.289.2836,000
Jun 14, 20229.659.899.349.479.4712,400
Jun 13, 20229.749.959.439.659.6518,100
Jun 10, 202210.5010.5010.1510.3910.3921,100
Jun 09, 202210.9310.9310.6710.6710.679,300
Jun 08, 202211.2511.2510.9010.9510.9579,300
Jun 07, 202210.8811.2510.8811.1711.1797,100
Jun 06, 202210.9211.0010.7810.7810.788,100
Jun 03, 202211.0011.0110.8310.9510.9529,400
Jun 02, 202211.2011.2011.0011.0711.0710,200
Jun 01, 202211.2211.5111.0611.1211.128,500
May 31, 202211.5011.7010.7110.9410.94107,200
May 27, 202210.7710.9610.7710.9610.963,900
May 26, 202210.9611.1110.7610.8510.8535,500
May 25, 20229.8310.899.8210.7810.782,200
May 24, 202210.7410.7610.5710.6510.656,300
May 23, 202210.6010.6010.6010.6010.60800
May 20, 202210.8010.8010.4110.5410.5451,200
May 19, 202210.4010.5610.4010.5410.543,700
May 18, 202210.7210.7210.1610.2210.224,400
May 17, 202210.5710.7110.4110.7110.714,300
May 16, 202210.2910.7710.2910.3410.3433,800
May 13, 202210.0310.3610.0310.2910.299,500
May 12, 20229.749.829.489.599.5924,200
May 11, 202210.4510.459.889.889.8816,200
May 10, 202210.6010.669.9210.2710.27113,200
May 09, 202211.3611.3610.4210.4210.4220,400
May 06, 202211.4211.7111.3611.5611.566,500
May 05, 202211.9211.9211.4311.5011.501,800
May 04, 202211.4412.3811.4011.7511.7540,100
May 03, 202210.6310.8510.6310.8410.8421,100
May 02, 202210.5610.6810.4510.6810.685,200
Apr 29, 202211.2811.2810.7710.7710.772,300
Apr 28, 202210.9711.2410.8311.1911.195,500
Apr 27, 202210.6511.2410.6510.9710.9715,000
Apr 26, 202211.3211.3210.8610.8710.8712,500
Apr 25, 202210.8811.1910.5811.1911.1916,100
Apr 22, 202210.8411.3910.8411.0011.005,800
Apr 21, 202212.0112.0411.2811.2811.287,700
Apr 20, 202211.9312.0811.9312.0012.003,500
Apr 19, 202211.7311.9811.7311.8711.874,800
Apr 18, 202212.1312.4512.0512.1212.126,100
Apr 14, 202211.7311.9911.7311.8411.842,000
Apr 13, 202211.7011.7811.5811.7811.786,600
Apr 12, 202211.7411.8211.6211.6611.663,700
Apr 11, 202211.4911.5411.1911.3911.396,900
Apr 08, 202211.7511.9011.7511.8211.822,000
Apr 07, 202211.9411.9411.2711.6611.6618,000
Apr 06, 202211.4012.0011.3611.7811.7811,600
Apr 05, 202211.6511.7511.3911.3911.398,600
Apr 04, 202211.3511.4211.1811.3411.349,700
Apr 01, 202211.5311.8411.3911.4711.475,500
Mar 31, 202211.5011.9811.3511.5511.558,100
Mar 30, 202211.6712.2311.6011.7111.718,900
Mar 29, 202210.8011.5410.7811.5311.537,700
Mar 28, 202211.3311.3310.9711.2811.2817,800
Mar 25, 202210.9911.8310.9911.5111.5118,300
Mar 24, 202211.1711.2010.9910.9910.9919,900
Mar 23, 202210.8511.1810.8411.1211.1216,100
Mar 22, 202210.7710.8010.5410.5610.5611,400
Mar 21, 202210.6011.1110.6010.7810.7813,100
Mar 18, 202210.9010.9810.5410.5410.5413,400
Mar 17, 202211.1211.1210.8110.9410.9434,400
Mar 16, 202210.1510.8010.1510.8010.8037,400
Mar 15, 20229.0510.238.8110.1010.1032,000
Mar 14, 202210.8110.819.479.489.4846,200
Mar 11, 202210.7111.0010.5210.8110.819,400
Mar 10, 202210.5810.7210.5010.6310.6333,300
Mar 09, 202210.6610.8610.4310.5010.5056,400
Mar 08, 202211.1011.1110.5110.5610.5629,600
Mar 07, 202210.9811.0510.3610.9010.9034,200
Mar 04, 202210.1010.909.9410.8310.8370,400
Mar 03, 202211.1811.199.839.979.97123,600
Mar 02, 202210.8911.0410.7910.9710.9722,000
Mar 01, 202210.5010.7710.4010.6510.6519,500
Feb 28, 202210.2410.4010.1910.2910.296,200
Feb 25, 20229.8910.149.8210.0710.076,800
Feb 24, 20229.629.959.619.829.825,700
Feb 23, 20229.319.609.309.599.5913,100
Feb 22, 20229.619.679.439.439.4314,800
Feb 18, 20229.799.799.519.579.5712,600
Feb 17, 202210.0010.319.9810.0510.0524,900
Feb 16, 202210.0810.3210.0210.0210.0219,300
Feb 15, 202210.0010.159.9310.0010.0015,900
Feb 14, 202210.0310.3210.0110.0810.0823,900
Feb 11, 20229.739.949.739.949.9422,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...