Frontera Energy Corporation (PK) (FECCF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 8.77192982456 | 5.13 | 5.86 | 5.13 | 44884 | 5.57684945 | CS |
| 4 | -0.42 | -7 | 6 | 6.07 | 5.13 | 371417 | 5.82180525 | CS |
| 12 | -1.21 | -17.8203240059 | 6.79 | 7.0029 | 5.13 | 137648 | 5.86864194 | CS |
| 26 | -0.5576 | -9.08498435871 | 6.1376 | 7.3 | 5.13 | 206922 | 6.08185125 | CS |
| 52 | -2.3 | -29.1878172589 | 7.88 | 9.12 | 5.13 | 138980 | 6.15383072 | CS |
| 156 | -0.4669 | -7.72131174651 | 6.0469 | 12.45 | 4.85 | 59173 | 6.70011167 | CS |
| 260 | -4.5496 | -44.9139156531 | 10.1296 | 12.45 | 1.525 | 41297 | 6.4702198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 5.58 | 0.02 | 0.36 | 5.6 | 5.73 | 5.5599999 | 40330 |
| 1721942400 | 5.5599999 | 0.04 | 0.78 | 5.51 | 5.58 | 5.43 | 92619 |
| 1721856480 | 5.517 | -0.09 | -1.66 | 5.76 | 5.76 | 5.5 | 62427 |
| 1721770140 | 5.61 | -0.14 | -2.43 | 5.68 | 5.76 | 5.58 | 50600 |
| 1721683740 | 5.75 | -0.03 | -0.52 | 5.78 | 5.86 | 5.75 | 7297 |
| 1721424180 | 5.78 | 0 | 0.00 | 5.13 | 5.85 | 5.13 | 12300 |
| 1721337960 | 5.78 | -0.1 | -1.70 | 5.84 | 5.9 | 5.78 | 72143 |
| 1721251320 | 5.88 | 0 | 0.00 | 5.86 | 5.9043 | 5.86 | 23750 |
| 1721164920 | 5.88 | -0.03 | -0.51 | 5.86 | 5.92 | 5.8339 | 13918 |
| 1721078940 | 5.91 | 0.01 | 0.17 | 5.79 | 5.96 | 5.79 | 104391 |
| 1720819200 | 5.9 | 0.05 | 0.85 | 5.89 | 5.93 | 5.83 | 41056 |
| 1720733280 | 5.85 | 0.21 | 3.72 | 5.64 | 5.86 | 5.61 | 37000 |
| 1720646880 | 5.6401 | -0.01 | -0.18 | 5.64 | 5.71 | 5.59 | 14652 |
| 1720560540 | 5.65 | -0.04 | -0.70 | 5.72 | 5.72 | 5.59 | 37836 |
| 1720473600 | 5.69 | -0.12 | -2.07 | 5.726 | 5.8099999 | 5.69 | 30206 |
| 1720214640 | 5.8099999 | -0.06 | -1.02 | 5.75 | 5.92 | 5.75 | 14000 |
| 1720041000 | 5.87 | 0.04 | 0.69 | 5.88 | 5.9 | 5.85 | 10595 |
| 1719955740 | 5.83 | -0.02 | -0.34 | 5.96 | 5.99 | 5.74 | 6373454 |
| 1719868980 | 5.85 | -0.1 | -1.68 | 6.00499 | 6.005 | 5.55 | 47233 |
| 1719610020 | 5.95 | -0.04 | -0.67 | 6 | 6.07 | 5.95 | 12280 |
| 1719523200 | 5.99 | 0 | 0.00 | 6.05 | 6.05 | 5.99 | 28018 |
| 1719437040 | 5.99 | 0.01 | 0.17 | 6.15 | 6.15 | 5.9349999 | 15858 |
| 1719350880 | 5.98 | -0.14 | -2.29 | 6.025 | 6.055 | 5.98 | 9396 |
| 1719264540 | 6.12 | 0.23 | 3.90 | 5.97 | 6.12 | 5.97 | 3775 |
| 1719005220 | 5.89 | -0.1 | -1.67 | 6.01 | 6.01 | 5.89 | 6927 |
| 1718918640 | 5.99 | 0.09 | 1.53 | 6.04 | 6.04 | 5.89 | 13294 |
| 1718746140 | 5.9 | 0.13 | 2.32 | 5.91 | 5.98 | 5.9 | 23548 |
| 1718659680 | 5.7665 | -0.06 | -1.09 | 5.8 | 5.8099999 | 5.73 | 14264 |
| 1718400300 | 5.83 | -0.09 | -1.52 | 5.9 | 5.91 | 5.756 | 20079 |
| 1718314140 | 5.92 | -0.13 | -2.15 | 6.19 | 6.19 | 5.8099999 | 38049 |
| 1718227380 | 6.05 | -0.11 | -1.81 | 6.2 | 6.22 | 6.05 | 55716 |
| 1718141340 | 6.1615 | -0.01 | -0.14 | 6.1756 | 6.1756 | 6.0198 | 42517 |
| 1718054880 | 6.17 | 0.07 | 1.15 | 6.07 | 6.23 | 6.07 | 6025 |
| 1717795800 | 6.1 | -0.1 | -1.62 | 6.1 | 6.18 | 6.1 | 22958 |
| 1717709400 | 6.2002 | -0.1 | -1.58 | 6.3275 | 6.3275 | 6.15 | 31633 |
| 1717622460 | 6.3 | -0.12 | -1.87 | 6.1 | 6.37 | 6.1 | 29678 |
| 1717536360 | 6.42 | 0.01 | 0.16 | 6.39 | 6.43 | 6.37 | 69593 |
| 1717450140 | 6.41 | -0.11 | -1.69 | 6.65 | 6.65 | 6.36 | 51947 |
| 1717190940 | 6.5199999 | 0.29 | 4.60 | 6.15 | 6.5199999 | 6.15 | 10284 |
| 1717104540 | 6.233 | -0.08 | -1.22 | 6.32 | 6.3949999 | 6.224 | 3991 |
| 1717018020 | 6.3099999 | -0.19 | -2.92 | 6.34 | 6.4 | 6.2875 | 9191 |
| 1716931740 | 6.5 | 0.2 | 3.12 | 6.4 | 6.53 | 6.4 | 39371 |
| 1716585840 | 6.3034 | 0.09 | 1.50 | 6.24 | 6.4 | 6.24 | 6276 |
| 1716499740 | 6.21 | -0.1 | -1.60 | 6.3229 | 6.39 | 6.21 | 7551 |
| 1716412800 | 6.311 | -0.21 | -3.21 | 6.475 | 6.475 | 6.295 | 18901 |
| 1716326940 | 6.5199999 | -0.09 | -1.36 | 6.605 | 6.605 | 6.5199999 | 7572 |
| 1716240180 | 6.61 | 0.07 | 1.07 | 6.68 | 6.68 | 6.41 | 13527 |
| 1715981340 | 6.54 | 0.04 | 0.62 | 6.51 | 6.6449999 | 6.51 | 11392 |
| 1715894940 | 6.5 | -0.13 | -1.96 | 6.6 | 6.6 | 6.45 | 25803 |
| 1715808000 | 6.63 | 0.1 | 1.56 | 6.53 | 6.66 | 6.5199999 | 11489 |
| 1715722140 | 6.5279999 | -0.15 | -2.28 | 6.6 | 6.6255 | 6.46 | 16517 |
| 1715635200 | 6.68 | 0.22 | 3.41 | 6.5 | 6.68 | 6.5 | 32333 |
| 1715376000 | 6.46 | -0.17 | -2.56 | 6.6 | 6.6 | 6.37 | 45297 |
| 1715289720 | 6.63 | -0.1 | -1.49 | 6.3080999 | 6.67 | 6.3080999 | 22107 |
| 1715203200 | 6.73 | 0 | 0.00 | 6.7 | 6.76 | 6.67 | 4093 |
| 1715117340 | 6.73 | -0.13 | -1.90 | 6.82 | 6.82 | 6.73 | 6904 |
| 1715030940 | 6.86 | 0.02 | 0.29 | 6.77 | 6.86 | 6.58 | 8142 |
| 1714771740 | 6.84 | 0.04 | 0.59 | 6.79 | 7.0029 | 6.79 | 4993 |
| 1714685340 | 6.8 | 0.14 | 2.10 | 6.82 | 6.82 | 6.69 | 6246 |
| 1714598400 | 6.66 | -0.17 | -2.55 | 6.8298 | 6.8298 | 6.59 | 20922 |
| 1714512600 | 6.834 | -0.4 | -5.52 | 7.3 | 7.3 | 6.834 | 26008 |
| 1714425720 | 7.233 | 0.31 | 4.52 | 7.27 | 7.27 | 7.03 | 12452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
