FEC Resources (PK) Historical Data - FECOF

FECOF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 0
Jun 02 2020 0.0013 -0.0001 -7.14% 0.0014 0.0014 0.00129 405,586
Jun 01 2020 0.0014 -0.00018 -11.11% 0.0014 0.0014 0.0014 250,000
May 29 2020 0.001575 0.00 +0.00% 0.0019 0.0019 0.001575 0
May 29 2020 0.001575 -0.00023 -12.5% 0.0019 0.0019 0.001575 13,020
May 28 2020 0.0018 0.00 0.0% 0.0014 0.00215 0.0012 117,569
May 27 2020 0.0018 0.0003 20.0% 0.0014 0.0018 0.0014 264,000
May 26 2020 0.0015 0.00 +0.00% 0.0015 0.0015 0.0015 0
May 26 2020 0.0015 0.0001 7.14% 0.0015 0.0015 0.0015 105,714
May 25 2020 0.0014 0.00 +0.00% 0.0014 0.0014 0.0014 0
May 22 2020 0.0014 0.00 0.0% 0.0014 0.0014 0.0014 0
May 21 2020 0.0014 0.0002 16.68% 0.0013 0.0014 0.0013 736,746
May 20 2020 0.0012 0.00 +0.00% 0.0012 0.0012 0.0012 0
May 20 2020 0.0012 0.00 0.0% 0.0012 0.0012 0.0012 0
May 19 2020 0.0012 0.0003 33.32% 0.0012 0.0012 0.0012 65,133
May 18 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 750
May 15 2020 0.0009 0.00 +0.00% 0.0009 0.0009 0.0009 0
May 15 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 1,000
May 14 2020 0.0009 0.00 0.0% 0.0014 0.0014 0.0009 1,780
May 13 2020 0.0009 0.00 +0.00% 0.0009 0.0009 0.0009 0
May 13 2020 0.0009 -0.00015 -14.29% 0.0009 0.0009 0.0009 890
May 12 2020 0.00105 0.00015 16.67% 0.00105 0.00105 0.00105 100
May 11 2020 0.0009 0.00 +0.00% 0.0014 0.0014 0.0009 0
May 11 2020 0.0009 -0.00035 -28.0% 0.0014 0.0014 0.0009 2,030
May 08 2020 0.00125 0.00035 38.89% 0.00125 0.00125 0.00125 100
May 07 2020 0.0009 0.00 +0.00% 0.0009 0.0009 0.0009 0
May 07 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 200
May 06 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
May 05 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
May 04 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
May 01 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
Apr 30 2020 0.0009 -0.0005 -35.71% 0.0009 0.0009 0.0009 2,000
Apr 29 2020 0.0014 0.00 0.0% 0.00115 0.0014 0.0009 19,402
Apr 28 2020 0.0014 0.00 +0.00% 0.0014 0.0014 0.0014 0
Apr 28 2020 0.0014 -0.0001 -6.67% 0.0014 0.0014 0.0014 100
Apr 27 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 0
Apr 24 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 0
Apr 23 2020 0.0015 0.0006 66.67% 0.0009 0.0015 0.0009 1,000
Apr 22 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
Apr 21 2020 0.0009 0.00 +0.00% 0.0009 0.0009 0.0009 0
Apr 21 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
Apr 20 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 145,000
Apr 17 2020 0.0009 -0.0002 -18.18% 0.0011 0.0011 0.0009 525,100
Apr 16 2020 0.0011 -0.0004 -26.67% 0.00165 0.00165 0.0011 153,000
Apr 15 2020 0.0015 0.00 +0.00% 0.0015 0.0015 0.0015 0
Apr 15 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 0
Apr 14 2020 0.0015 0.0006 66.67% 0.0011 0.0017 0.0009 1,283,037
Apr 13 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
Apr 10 2020 0.0009 0.00 +0.00% 0.0009 0.0009 0.0009 0
Apr 09 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
Apr 08 2020 0.0009 -0.0001 -10.0% 0.0009 0.0009 0.0009 144,188
Apr 07 2020 0.001 0.00 +0.00% 0.001 0.001 0.001 0
Apr 07 2020 0.001 -0.0003 -23.08% 0.001 0.001 0.001 300,000
Apr 06 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 0
Apr 03 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 0
Apr 02 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 0
Apr 01 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 0
Mar 31 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 0
Mar 30 2020 0.0013 0.0002 18.18% 0.0011 0.0013 0.0011 135,000
Mar 27 2020 0.0011 0.00 0.0% 0.0011 0.0011 0.0011 0
Mar 26 2020 0.0011 0.00 0.0% 0.0011 0.0011 0.0011 0
Mar 25 2020 0.0011 0.00 0.0% 0.0011 0.0011 0.0011 0
Mar 24 2020 0.0011 0.00 0.0% 0.0011 0.0011 0.0011 0
Mar 23 2020 0.0011 -0.0001 -8.33% 0.0011 0.0011 0.0011 100
Mar 20 2020 0.0012 0.00 0.0% 0.0012 0.0012 0.0012 0
Mar 19 2020 0.0012 0.00 0.0% 0.0012 0.0012 0.0012 0
Mar 18 2020 0.0012 0.00 0.0% 0.0012 0.0012 0.0012 0
Mar 17 2020 0.0012 -0.00008 -6.25% 0.00159 0.00159 0.0012 30,000
Mar 16 2020 0.00128 0.00 +0.00% 0.00128 0.00128 0.00128 0
Mar 16 2020 0.00128 0.00 0.0% 0.00128 0.00128 0.00128 0
Mar 13 2020 0.00128 0.00 0.0% 0.00128 0.00128 0.00128 0
Mar 12 2020 0.00128 0.00008 6.67% 0.00128 0.00128 0.00128 100
Mar 11 2020 0.0012 0.00 0.0% 0.0012 0.0012 0.0012 10,250
Mar 10 2020 0.0012 0.00 +0.00% 0.002 0.002 0.0012 0
Mar 10 2020 0.0012 0.00 0.0% 0.002 0.002 0.0012 2,000
Mar 09 2020 0.0012 0.00 0.0% 0.0012 0.0012 0.0012 0
Mar 06 2020 0.0012 -0.0008 -40.0% 0.0012 0.0012 0.0012 200


Your Recent History
USOTC
FECOF
FEC Resour..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.