Canada Markets closed

Frontera Energy Corporation (FECCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.86-0.09 (-1.08%)
At close: 12:58PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20227.917.917.827.867.862,400
Nov 25, 20227.877.957.847.957.952,600
Nov 23, 20227.837.927.837.907.907,400
Nov 22, 20227.687.897.687.897.898,000
Nov 21, 20227.637.677.367.637.638,400
Nov 18, 20227.687.727.667.697.6910,900
Nov 17, 20227.898.047.888.048.046,600
Nov 16, 20228.288.338.288.308.3029,300
Nov 15, 20228.048.317.938.288.2811,500
Nov 14, 20228.108.107.798.048.0426,000
Nov 11, 20228.028.208.018.058.055,700
Nov 10, 20227.867.867.657.787.7832,700
Nov 09, 20227.897.897.547.557.5517,000
Nov 08, 20227.958.067.957.987.987,500
Nov 07, 20228.058.247.968.128.1216,600
Nov 04, 20228.138.297.877.957.9543,000
Nov 03, 20227.667.787.587.757.7524,200
Nov 02, 20228.558.557.697.767.7649,800
Nov 01, 20228.488.608.348.528.524,800
Oct 31, 20228.438.528.388.448.4429,700
Oct 28, 20228.298.508.298.358.356,500
Oct 27, 20228.788.788.548.548.546,200
Oct 26, 20228.658.728.608.688.6823,900
Oct 25, 20228.118.458.048.458.456,100
Oct 24, 20227.938.197.938.048.0411,200
Oct 21, 20227.918.017.918.018.011,000
Oct 20, 20228.108.137.917.917.9116,300
Oct 19, 20227.907.907.777.907.904,700
Oct 18, 20227.957.957.687.687.682,500
Oct 17, 20227.907.947.867.867.866,100
Oct 14, 20227.957.997.667.707.7011,300
Oct 13, 20227.568.047.527.967.966,100
Oct 12, 20227.807.817.767.817.811,000
Oct 11, 20228.238.237.807.947.942,600
Oct 10, 20228.938.938.158.238.236,200
Oct 07, 20228.208.258.158.168.163,600
Oct 06, 20228.478.478.178.188.185,300
Oct 05, 20228.048.527.898.478.4730,900
Oct 04, 20227.878.107.808.028.027,500
Oct 03, 20227.707.707.547.677.675,800
Sept 30, 20227.287.357.287.307.30500
Sept 29, 20227.117.577.047.577.5712,100
Sept 28, 20226.867.356.867.357.354,200
Sept 27, 20226.837.066.836.876.8714,600
Sept 26, 20227.037.036.946.946.941,000
Sept 23, 20227.067.156.796.846.848,000
Sept 22, 20227.587.907.417.417.414,700
Sept 21, 20227.857.857.847.847.84400
Sept 20, 20227.727.887.727.887.889,600
Sept 19, 20227.678.007.677.967.965,400
Sept 16, 20228.008.007.777.807.806,800
Sept 15, 20228.308.307.998.008.006,400
Sept 14, 20228.398.548.398.468.466,100
Sept 13, 20228.238.268.188.248.242,900
Sept 12, 20228.498.518.428.468.4610,100
Sept 09, 20228.318.388.318.368.364,700
Sept 08, 20228.098.098.018.048.046,100
Sept 07, 20228.008.288.008.218.2110,300
Sept 06, 20228.748.748.188.228.227,300
Sept 02, 20228.298.458.298.368.364,100
Sept 01, 20228.238.238.178.218.213,300
Aug 31, 20228.338.528.338.528.524,500
Aug 30, 20228.528.568.468.498.494,600
Aug 29, 20228.219.068.218.908.9011,600
Aug 26, 20228.708.708.358.358.354,100
Aug 25, 20228.618.758.618.728.7219,600
Aug 24, 20228.408.528.398.528.522,700
Aug 23, 20228.108.498.108.218.215,300
Aug 22, 20227.908.077.698.078.0717,600
Aug 19, 20228.448.448.008.038.038,500
Aug 18, 20228.628.698.588.598.596,100
Aug 17, 20228.228.508.158.388.3837,700
Aug 16, 20228.538.538.268.268.267,500
Aug 15, 20228.088.537.808.538.5313,800
Aug 12, 20228.318.458.298.318.316,800
Aug 11, 20228.528.528.408.468.463,000
Aug 10, 20228.168.598.168.348.3410,400
Aug 09, 20228.769.058.388.488.4819,800
Aug 08, 20229.279.278.898.938.9316,700
Aug 05, 20229.189.389.189.359.353,500
Aug 04, 20229.629.629.479.489.483,000
Aug 03, 20229.839.889.709.709.701,500
Aug 02, 20229.689.929.669.869.864,000
Aug 01, 20228.909.808.909.809.802,100
Jul 29, 20229.809.869.769.819.812,200
Jul 28, 20229.869.869.809.809.801,000
Jul 27, 20229.779.939.779.929.9265,400
Jul 26, 20229.919.929.669.669.661,900
Jul 25, 20229.909.959.689.689.6822,400
Jul 22, 20229.629.749.569.589.583,900
Jul 21, 20229.419.419.359.359.354,300
Jul 20, 20228.899.598.899.569.5625,500
Jul 19, 20229.459.539.419.509.5010,500
Jul 18, 20229.229.539.179.449.4411,100
Jul 15, 20228.778.778.708.758.751,400
Jul 14, 20228.508.648.338.608.605,400
Jul 13, 20228.758.938.628.938.933,500
Jul 12, 20228.408.668.388.638.632,500
Jul 11, 20228.528.778.418.728.724,800
Jul 08, 20228.198.588.138.528.525,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...