Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fec Resources Inc (OP: FECOF )

0.0021 -0.0004 (-16.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0141 0.0158 0.0129 0.0148 725,891 -0.00(-7.50%)
May 27, 2021 0.0169 0.0169 0.0101 0.0160 3,305,997 +0.00(+33.33%)
May 26, 2021 0.0135 0.0176 0.0090 0.0120 5,159,789 -0.00(-28.14%)
May 25, 2021 0.0160 0.0200 0.0115 0.0167 1,313,733 +0.00(+28.46%)
May 24, 2021 0.0238 0.0240 0.0130 0.0130 2,428,556 -0.01(-45.15%)
May 21, 2021 0.0196 0.0239 0.0191 0.0237 816,250 +0.00(+20.92%)
May 20, 2021 0.0192 0.0204 0.0180 0.0196 1,008,096 -0.00(-1.51%)
May 19, 2021 0.0200 0.0202 0.0128 0.0199 2,745,292 -0.00(-0.50%)
May 18, 2021 0.0125 0.0200 0.0101 0.0200 5,345,095 +0.01(+98.02%)
May 17, 2021 0.0137 0.0140 0.0090 0.0101 149,408 -0.00(-25.74%)
May 14, 2021 0.0110 0.0140 0.0103 0.0136 292,522 +0.00(+27.10%)
May 13, 2021 0.0107 0.0107 0.0090 0.0107 547,531 +0.00(+28.92%)
May 12, 2021 0.0104 0.0160 0.0072 0.0083 3,745,055 -0.00(-20.19%)
May 11, 2021 0.0120 0.0135 0.0104 0.0104 754,689 -0.00(-13.33%)
May 10, 2021 0.0148 0.0180 0.0101 0.0120 918,781 -0.00(-16.67%)
May 07, 2021 0.0133 0.0200 0.0110 0.0144 1,691,948 +0.00(+18.03%)
May 06, 2021 0.0210 0.0239 0.0122 0.0122 2,554,910 -0.01(-41.90%)
May 05, 2021 0.0090 0.0300 0.0090 0.0210 9,245,660 +0.01(+156.10%)
May 04, 2021 0.0072 0.0086 0.0070 0.0082 935,000 +0.00(+20.59%)
May 03, 2021 0.0066 0.0072 0.0060 0.0068 916,503 +0.00(+13.33%)
Apr 30, 2021 0.0050 0.0060 0.0045 0.0060 849,000 +0.00(+76.47%)
Apr 29, 2021 0.0041 0.0048 0.0034 0.0034 201,000 -0.00(-17.07%)
Apr 28, 2021 0.0045 0.0045 0.0040 0.0041 671,400 -0.00(-4.65%)
Apr 27, 2021 0.0045 0.0045 0.0043 0.0043 132,252 +0.00(+7.50%)
Apr 26, 2021 0.0040 0.0040 0.0040 0.0040 98,600 +0.00(+0.00%)
Apr 23, 2021 0.0035 0.0040 0.0035 0.0040 185,000 +0.00(+21.21%)
Apr 22, 2021 0.0034 0.0034 0.0033 0.0033 70,000 +0.00(+3.12%)
Apr 21, 2021 0.0032 0.0032 0.0032 0.0032 50,000 +0.00(+0.00%)
Apr 20, 2021 0.0034 0.0034 0.0032 0.0032 200,000 +0.00(+10.34%)
Apr 19, 2021 0.0031 0.0033 0.0029 0.0029 474,150 +0.00(+0.00%)
Apr 16, 2021 0.0032 0.0032 0.0029 0.0029 21,300 -0.00(-14.71%)
Apr 15, 2021 0.0034 0.0034 0.0034 0.0034 30,301 +0.00(+6.25%)
Apr 14, 2021 0.0032 0.0032 0.0032 0.0032 1,000 -0.00(-20.00%)
Apr 12, 2021 0.0040 0.0040 0.0040 0 +0.00(+11.11%)
Apr 06, 2021 0.0036 0.0036 0.0036 0 -0.00(-7.69%)
Apr 05, 2021 0.0039 0.0039 0.0039 0.0039 37,000 +0.00(+0.00%)
Apr 01, 2021 0.0039 0.0039 0.0039 0.0039 6,000 +0.00(+0.00%)
Mar 31, 2021 0.0039 0.0039 0.0039 0.0039 3,800 +0.00(+2.63%)
Mar 30, 2021 0.0026 0.0038 0.0026 0.0038 56,500 +0.00(+46.15%)
Mar 26, 2021 0.0026 0.0026 0.0026 0 -0.00(-7.14%)
Mar 25, 2021 0.0039 0.0039 0.0026 0.0028 62,133 -0.00(-20.00%)
Mar 23, 2021 0.0035 0.0035 0.0035 0 -0.00(-16.67%)
Mar 19, 2021 0.0042 0.0042 0.0042 0 +0.00(+31.25%)
Mar 18, 2021 0.0032 0.0032 0.0032 0.0032 145,000 -0.00(-3.03%)
Mar 16, 2021 0.0033 0.0033 0.0033 0 -0.00(-21.43%)
Mar 12, 2021 0.0042 0.0042 0.0042 0 -0.00(-16.00%)
Mar 08, 2021 0.0050 0.0050 0.0050 0 +0.00(+11.11%)
Mar 05, 2021 0.0034 0.0050 0.0034 0.0045 51,800 +0.00(+0.00%)
Mar 04, 2021 0.0033 0.0050 0.0033 0.0045 187,204 +0.00(+0.00%)
Mar 03, 2021 0.0045 0.0045 0.0045 0.0045 139,668 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.