Canada Markets closed

Frontera Energy Corporation (FECCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.540.00 (0.00%)
At close: 03:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
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
Feb 10, 20229.859.919.709.769.7657,900
Feb 09, 20229.759.959.739.949.9447,800
Feb 08, 20229.959.959.609.679.6710,200
Feb 07, 202210.1810.189.899.969.964,000
Feb 04, 202210.6210.6210.0010.0210.0216,600
Feb 03, 20229.6510.149.6510.0510.0531,200
Feb 02, 202210.1210.349.499.839.8354,600
Feb 01, 20229.8210.329.0010.1310.13113,400
Jan 31, 20227.878.427.788.208.2034,400
Jan 28, 20227.837.837.687.777.775,500
Jan 27, 20228.098.097.717.747.742,800
Jan 26, 20227.798.067.697.697.6916,600
Jan 25, 20227.027.606.957.567.5612,900
Jan 24, 20227.407.406.737.087.0818,900
Jan 21, 20227.377.427.257.317.315,800
Jan 20, 20227.457.787.327.657.658,500
Jan 19, 20227.557.587.407.447.4414,500
Jan 18, 20227.607.717.497.557.5512,400
Jan 14, 20227.577.637.407.577.5710,800
Jan 13, 20227.987.987.597.597.5922,100
Jan 12, 20227.968.087.787.827.8223,900
Jan 11, 20227.497.967.497.967.969,900
Jan 10, 20227.587.587.357.377.3715,300
Jan 07, 20227.687.757.557.617.619,000
Jan 06, 20227.927.927.687.687.684,300
Jan 05, 20228.508.507.807.807.8021,900
Jan 04, 20228.158.618.158.378.3715,700
Jan 03, 20228.308.388.208.278.276,900
Dec 31, 20217.848.157.848.148.144,000
Dec 30, 20218.258.257.707.737.735,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...