Canada markets close in 39 minutes

Frontera Energy Corporation (FECCF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
5.910.00 (0.00%)
As of 02:32PM EDT. Market open.
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20245.965.965.895.915.914,500
Jul 12, 20245.895.935.835.905.9041,100
Jul 11, 20245.645.865.615.855.8537,000
Jul 10, 20245.645.715.595.645.6414,700
Jul 09, 20245.725.725.595.655.6537,800
Jul 08, 20245.735.815.695.695.6930,200
Jul 05, 20245.755.925.755.815.8114,000
Jul 03, 20245.885.905.855.875.8710,600
Jul 03, 20240.046 Dividend
Jul 02, 20245.965.995.745.835.786,373,500
Jul 01, 20246.016.015.555.855.8047,200
Jun 28, 20246.006.075.955.955.9012,300
Jun 27, 20246.056.055.995.995.9428,000
Jun 26, 20246.156.155.935.995.9415,900
Jun 25, 20246.036.055.985.985.939,400
Jun 24, 20245.976.125.976.126.073,800
Jun 21, 20246.016.015.895.895.846,900
Jun 20, 20246.046.045.895.995.9413,300
Jun 18, 20245.915.985.905.905.8523,500
Jun 17, 20245.805.815.735.775.7214,300
Jun 14, 20245.905.915.765.835.7820,100
Jun 13, 20246.196.195.815.925.8738,000
Jun 12, 20246.206.226.056.056.0055,700
Jun 11, 20246.186.186.026.166.1142,500
Jun 10, 20246.076.236.076.176.126,000
Jun 07, 20246.106.186.106.106.0523,000
Jun 06, 20246.336.336.156.206.1531,600
Jun 05, 20246.106.376.106.306.2529,700
Jun 04, 20246.396.436.376.426.3769,600
Jun 03, 20246.656.656.366.416.3651,900
May 31, 20246.156.526.156.526.4710,300
May 30, 20246.326.396.226.236.184,000
May 29, 20246.346.406.296.316.269,200
May 28, 20246.406.536.406.506.4539,400
May 24, 20246.246.406.246.306.256,300
May 23, 20246.326.396.216.216.167,600
May 22, 20246.476.476.306.316.2618,900
May 21, 20246.616.616.526.526.477,600
May 20, 20246.686.686.416.616.5613,500
May 17, 20246.516.646.516.546.4911,400
May 16, 20246.606.606.456.506.4525,800
May 15, 20246.536.666.526.636.5811,500
May 14, 20246.606.636.466.536.4816,500
May 13, 20246.506.686.506.686.6332,300
May 10, 20246.606.606.376.466.4145,300
May 09, 20246.316.676.316.636.5822,100
May 08, 20246.706.766.676.736.684,100
May 07, 20246.826.826.736.736.686,900
May 06, 20246.776.866.586.866.818,100
May 03, 20246.797.006.796.846.795,000
May 02, 20246.826.826.696.806.756,200
May 01, 20246.836.836.596.666.6120,900
Apr 30, 20247.307.306.836.836.7826,000
Apr 29, 20247.277.277.037.237.1812,500
Apr 26, 20246.956.956.836.926.876,700
Apr 25, 20246.456.966.456.816.7611,700
Apr 24, 20246.496.676.496.666.6118,700
Apr 23, 20246.046.376.046.356.3030,900
Apr 22, 20245.896.005.806.005.9511,100
Apr 19, 20245.985.995.875.895.849,400
Apr 18, 20246.036.035.975.975.922,800
Apr 17, 20246.146.186.016.045.99800
Apr 16, 20246.106.116.006.116.0713,200
Apr 15, 20246.006.306.006.106.0541,400
Apr 12, 20246.396.546.176.216.1633,500
Apr 11, 20246.396.456.346.346.291,700
Apr 10, 20246.376.406.316.336.287,600
Apr 09, 20246.366.426.276.376.3248,200
Apr 08, 20246.506.506.306.306.256,200
Apr 05, 20246.366.516.366.366.314,500
Apr 04, 20246.456.456.356.356.309,200
Apr 03, 20246.426.426.306.406.3523,600
Apr 02, 20246.186.286.186.286.232,018,100
Apr 01, 20246.076.256.076.226.178,413,100
Apr 01, 20240.046 Dividend
Mar 28, 20246.046.146.046.106.016,365,700
Mar 27, 20245.936.055.936.045.9521,300
Mar 26, 20246.036.065.915.925.8317,600
Mar 25, 20245.666.075.666.015.9222,100
Mar 22, 20246.166.165.915.915.8210,400
Mar 21, 20246.186.216.136.166.0711,100
Mar 20, 20245.996.055.976.055.964,700
Mar 19, 20245.966.055.956.045.954,900
Mar 18, 20245.716.005.715.985.8932,600
Mar 15, 20245.935.985.895.895.8027,300
Mar 14, 20246.056.055.925.925.8346,500
Mar 13, 20246.176.266.096.096.008,300
Mar 12, 20246.216.276.056.136.0424,700
Mar 11, 20246.016.255.966.256.1589,700
Mar 08, 20246.026.025.925.955.8637,000
Mar 07, 20245.825.925.825.905.819,600
Mar 06, 20245.755.845.735.795.7031,000
Mar 05, 20245.705.735.635.725.6311,300
Mar 04, 20245.825.845.705.705.6116,200
Mar 01, 20245.855.985.835.885.7920,500
Feb 29, 20245.875.875.795.795.709,300
Feb 28, 20245.955.975.825.835.7410,000
Feb 27, 20245.885.975.885.905.8110,800
Feb 26, 20245.986.005.835.885.7913,800
Feb 23, 20245.936.025.935.995.9043,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...