Canada Markets close in 2 hrs 28 mins

Frontera Energy Corporation (FECCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.30-0.12 (-1.48%)
As of 12:16PM EDT. Market open.
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20238.308.308.178.308.302,780
Mar 23, 20238.438.538.418.428.4222,200
Mar 22, 20238.228.438.228.418.417,600
Mar 21, 20238.368.658.258.328.3239,300
Mar 20, 20238.298.508.298.508.50126,100
Mar 17, 20238.638.638.288.298.2964,800
Mar 16, 20238.298.758.158.728.7239,300
Mar 15, 20238.598.748.198.368.3681,600
Mar 14, 20238.509.128.508.978.9714,800
Mar 13, 20239.119.248.778.868.8655,700
Mar 10, 20239.199.349.109.249.2428,000
Mar 09, 20239.469.509.239.239.2318,000
Mar 08, 20239.399.479.359.419.4115,400
Mar 07, 20239.639.639.399.439.4323,800
Mar 06, 202310.0010.009.479.729.7235,800
Mar 03, 20239.569.829.489.629.6263,900
Mar 02, 20239.309.919.309.499.49172,500
Mar 01, 20239.039.239.039.159.1579,100
Feb 28, 20238.959.028.829.019.0199,300
Feb 27, 20238.909.058.908.958.9525,000
Feb 24, 20238.739.028.728.968.9630,200
Feb 23, 20238.768.958.768.888.889,700
Feb 22, 20238.488.538.488.538.535,700
Feb 21, 20238.908.908.518.548.5431,900
Feb 17, 20238.658.928.548.928.9266,300
Feb 16, 20238.888.968.838.888.8824,200
Feb 15, 20238.948.948.708.848.847,700
Feb 14, 20238.909.048.898.978.975,600
Feb 13, 20239.019.048.938.958.9546,300
Feb 10, 20238.999.218.999.079.077,300
Feb 09, 20238.909.008.868.868.865,300
Feb 08, 20238.759.018.758.908.909,500
Feb 07, 20238.859.018.839.009.004,700
Feb 06, 20239.149.148.758.908.909,600
Feb 03, 20239.249.269.169.179.1733,200
Feb 02, 20239.129.249.119.209.2028,100
Feb 01, 20239.059.168.999.159.1523,700
Jan 31, 20239.289.319.079.139.1329,300
Jan 30, 20239.509.509.059.229.2236,100
Jan 27, 20239.729.739.229.279.2741,400
Jan 26, 20239.369.559.309.519.5146,100
Jan 25, 20239.489.489.079.309.3021,600
Jan 24, 20239.379.569.299.509.5050,500
Jan 23, 20239.349.499.349.449.4418,900
Jan 20, 20239.239.349.209.349.3440,000
Jan 19, 20239.229.289.209.269.2687,200
Jan 18, 20239.689.719.209.209.2044,000
Jan 17, 20239.189.249.159.239.2328,800
Jan 13, 20239.269.288.878.898.8924,700
Jan 12, 20239.089.209.089.169.1639,200
Jan 11, 20238.798.908.798.898.8964,500
Jan 10, 20238.968.968.698.768.7635,700
Jan 09, 20239.389.398.998.998.9917,700
Jan 06, 20238.919.278.919.129.1213,900
Jan 05, 20238.748.908.748.838.834,500
Jan 04, 20238.588.918.588.708.704,100
Jan 03, 20239.059.058.678.738.7314,900
Dec 30, 20229.079.179.019.129.1221,400
Dec 29, 20228.209.038.208.958.9522,400
Dec 28, 20228.658.718.278.478.4710,900
Dec 27, 20228.598.758.558.708.707,600
Dec 23, 20228.068.528.068.498.495,500
Dec 22, 20228.138.137.807.897.897,500
Dec 21, 20227.708.217.668.188.1813,500
Dec 20, 20227.357.647.327.497.496,200
Dec 19, 20227.307.377.187.327.3211,800
Dec 16, 20227.277.377.277.297.294,700
Dec 15, 20227.447.447.287.417.414,400
Dec 14, 20227.317.557.317.557.553,000
Dec 13, 20227.857.897.557.567.565,000
Dec 12, 20227.547.757.477.627.6222,600
Dec 09, 20227.317.417.287.417.4112,900
Dec 08, 20227.357.407.247.327.3210,900
Dec 07, 20227.277.357.187.237.234,100
Dec 06, 20227.737.737.327.327.3210,800
Dec 05, 20228.108.107.637.637.6335,900
Dec 02, 20228.258.258.038.038.03700
Dec 01, 20228.288.298.188.278.2710,400
Nov 30, 20228.008.047.858.038.0338,000
Nov 29, 20228.008.027.908.008.0036,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...