Frontera Energy Corporation (FECCF)
OTCMKTS
· Delayed Price · Currency is USD
5.90
-0.41 (-6.50%)
Sep 26, 2024, 3:32 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 6.00 | 6.04 | 5.64 | 5.90 | 5.90 | -5.90% | 134,375 |
| Sep 25, 2024 | 6.39 | 6.49 | 6.26 | 6.27 | 6.27 | -1.72% | 84,800 |
| Sep 24, 2024 | 6.45 | 6.53 | 6.36 | 6.38 | 6.38 | 0.16% | 64,445 |
| Sep 23, 2024 | 6.53 | 6.53 | 6.37 | 6.37 | 6.37 | -0.16% | 41,500 |
| Sep 20, 2024 | 6.45 | 6.46 | 6.36 | 6.38 | 6.38 | -0.62% | 52,500 |
| Sep 19, 2024 | 6.40 | 6.45 | 6.31 | 6.42 | 6.42 | 0.31% | 74,000 |
| Sep 18, 2024 | 6.48 | 6.56 | 6.40 | 6.40 | 6.40 | -1.23% | 80,600 |
| Sep 17, 2024 | 6.29 | 6.64 | 6.29 | 6.48 | 6.48 | 3.18% | 202,600 |
| Sep 16, 2024 | 6.00 | 6.37 | 5.94 | 6.28 | 6.28 | 5.37% | 64,500 |
| Sep 13, 2024 | 6.01 | 6.06 | 5.95 | 5.96 | 5.96 | -0.33% | 20,447 |
| Sep 12, 2024 | 5.90 | 6.12 | 5.89 | 5.98 | 5.98 | 0.84% | 122,400 |
| Sep 11, 2024 | 5.99 | 5.99 | 5.88 | 5.93 | 5.93 | -1.00% | 34,500 |
| Sep 10, 2024 | 6.12 | 6.16 | 5.91 | 5.99 | 5.99 | -1.48% | 28,600 |
| Sep 9, 2024 | 5.96 | 6.15 | 5.94 | 6.08 | 6.08 | 2.18% | 119,534 |
| Sep 6, 2024 | 6.11 | 6.11 | 5.79 | 5.95 | 5.95 | -0.67% | 103,000 |
| Sep 5, 2024 | 6.00 | 6.59 | 5.96 | 5.99 | 5.99 | 7.93% | 350,129 |
| Sep 4, 2024 | 5.57 | 5.75 | 5.54 | 5.55 | 5.55 | -0.36% | 143,300 |
| Sep 3, 2024 | 5.59 | 5.65 | 5.46 | 5.57 | 5.57 | -1.94% | 128,045 |
| Aug 30, 2024 | 5.70 | 5.75 | 5.60 | 5.68 | 5.68 | -1.56% | 88,900 |
| Aug 29, 2024 | 5.80 | 5.80 | 5.68 | 5.77 | 5.77 | -0.52% | 42,200 |
| Aug 28, 2024 | 5.58 | 5.88 | 5.58 | 5.80 | 5.80 | -1.36% | 15,010 |
| Aug 27, 2024 | 5.92 | 5.98 | 5.82 | 5.88 | 5.88 | -2.00% | 39,623 |
| Aug 26, 2024 | 6.27 | 6.28 | 5.99 | 6.00 | 6.00 | -1.48% | 32,800 |
| Aug 23, 2024 | 6.05 | 6.11 | 6.01 | 6.09 | 6.09 | 2.35% | 35,501 |
| Aug 22, 2024 | 6.00 | 6.03 | 5.95 | 5.95 | 5.95 | -0.83% | 4,301 |
| Aug 21, 2024 | 6.11 | 6.13 | 5.94 | 6.00 | 6.00 | -2.12% | 31,200 |
| Aug 20, 2024 | 6.07 | 6.17 | 6.07 | 6.13 | 6.13 | -0.49% | 44,846 |
| Aug 19, 2024 | 6.00 | 6.30 | 6.00 | 6.16 | 6.16 | -0.81% | 44,739 |
| Aug 16, 2024 | 6.25 | 6.25 | 6.13 | 6.21 | 6.21 | -1.27% | 45,400 |
| Aug 15, 2024 | 6.21 | 6.35 | 6.21 | 6.29 | 6.29 | 0.48% | 10,010 |
| Aug 14, 2024 | 5.95 | 6.26 | 5.66 | 6.26 | 6.26 | 0.81% | 6,000 |
| Aug 13, 2024 | 6.19 | 6.21 | 6.10 | 6.21 | 6.21 | 1.97% | 8,300 |
| Aug 12, 2024 | 6.00 | 6.17 | 6.00 | 6.09 | 6.09 | 2.70% | 12,000 |
| Aug 9, 2024 | 5.96 | 6.01 | 5.93 | 5.93 | 5.93 | -1.33% | 8,300 |
| Aug 8, 2024 | 5.64 | 6.06 | 5.64 | 6.01 | 6.01 | 12.97% | 25,400 |
| Aug 7, 2024 | 5.30 | 5.34 | 5.30 | 5.32 | 5.32 | 0.95% | 6,500 |
| Aug 6, 2024 | 5.27 | 5.27 | 5.18 | 5.27 | 5.27 | 1.74% | 6,113 |
| Aug 5, 2024 | 5.25 | 5.30 | 5.08 | 5.18 | 5.18 | -0.96% | 7,903 |
| Aug 2, 2024 | 5.30 | 5.60 | 5.17 | 5.23 | 5.23 | -4.39% | 57,901 |
| Aug 1, 2024 | 5.50 | 5.52 | 5.46 | 5.47 | 5.47 | -1.80% | 30,300 |
| Jul 31, 2024 | 5.54 | 5.62 | 5.54 | 5.57 | 5.57 | 1.09% | 1,823 |
| Jul 30, 2024 | 5.54 | 5.54 | 5.46 | 5.51 | 5.51 | -0.54% | 10,900 |
| Jul 29, 2024 | 5.62 | 5.62 | 5.54 | 5.54 | 5.54 | -0.72% | 3,200 |
| Jul 26, 2024 | 5.60 | 5.73 | 5.56 | 5.58 | 5.58 | 0.36% | 40,330 |
| Jul 25, 2024 | 5.51 | 5.58 | 5.43 | 5.56 | 5.56 | 0.72% | 92,600 |
| Jul 24, 2024 | 5.76 | 5.76 | 5.50 | 5.52 | 5.52 | -1.60% | 62,427 |
| Jul 23, 2024 | 5.68 | 5.76 | 5.58 | 5.61 | 5.61 | -2.43% | 50,600 |
| Jul 22, 2024 | 5.78 | 5.86 | 5.75 | 5.75 | 5.75 | -0.52% | 7,297 |
| Jul 19, 2024 | 5.13 | 5.85 | 5.13 | 5.78 | 5.78 | - | 12,300 |
| Jul 18, 2024 | 5.84 | 5.90 | 5.78 | 5.78 | 5.78 | -1.70% | 72,143 |
| Jul 17, 2024 | 5.86 | 5.90 | 5.86 | 5.88 | 5.88 | - | 23,750 |
| Jul 16, 2024 | 5.86 | 5.92 | 5.83 | 5.88 | 5.88 | -0.51% | 13,918 |
| Jul 15, 2024 | 5.79 | 5.96 | 5.79 | 5.91 | 5.91 | 0.17% | 104,391 |
| Jul 12, 2024 | 5.89 | 5.93 | 5.83 | 5.90 | 5.90 | 0.85% | 41,056 |
| Jul 11, 2024 | 5.64 | 5.86 | 5.61 | 5.85 | 5.85 | 3.72% | 35,700 |
| Jul 10, 2024 | 5.64 | 5.71 | 5.59 | 5.64 | 5.64 | -0.18% | 14,652 |
| Jul 9, 2024 | 5.72 | 5.72 | 5.59 | 5.65 | 5.65 | -0.70% | 37,836 |
| Jul 8, 2024 | 5.73 | 5.81 | 5.69 | 5.69 | 5.69 | -2.07% | 30,206 |
| Jul 5, 2024 | 5.75 | 5.92 | 5.75 | 5.81 | 5.81 | -1.02% | 14,000 |
| Jul 3, 2024 | 5.88 | 5.90 | 5.85 | 5.87 | 5.87 | 0.69% | 10,595 |
| Jul 2, 2024 | 5.96 | 5.99 | 5.74 | 5.83 | 5.78 | -0.34% | 6,373,454 |
| Jul 1, 2024 | 6.00 | 6.01 | 5.55 | 5.85 | 5.80 | -2.01% | 47,233 |
| Jun 28, 2024 | 6.00 | 6.07 | 5.97 | 5.97 | 5.93 | -0.33% | 11,735 |
| Jun 27, 2024 | 6.05 | 6.05 | 5.99 | 5.99 | 5.94 | - | 28,018 |
| Jun 26, 2024 | 6.15 | 6.15 | 5.94 | 5.99 | 5.94 | 0.17% | 15,858 |
| Jun 25, 2024 | 6.03 | 6.06 | 5.98 | 5.98 | 5.93 | -2.29% | 9,396 |
| Jun 24, 2024 | 5.97 | 6.12 | 5.97 | 6.12 | 6.07 | 3.90% | 3,775 |
| Jun 21, 2024 | 6.01 | 6.01 | 5.89 | 5.89 | 5.84 | -1.67% | 6,927 |
| Jun 20, 2024 | 6.04 | 6.04 | 5.89 | 5.99 | 5.94 | 1.53% | 13,294 |
| Jun 18, 2024 | 5.91 | 5.98 | 5.90 | 5.90 | 5.85 | 2.25% | 23,548 |
| Jun 17, 2024 | 5.80 | 5.81 | 5.73 | 5.77 | 5.72 | -1.03% | 14,264 |
| Jun 14, 2024 | 5.90 | 5.91 | 5.76 | 5.83 | 5.78 | -1.52% | 20,079 |
| Jun 13, 2024 | 6.19 | 6.19 | 5.81 | 5.92 | 5.87 | -2.79% | 38,049 |
| Jun 12, 2024 | 6.20 | 6.22 | 6.05 | 6.09 | 6.04 | -1.14% | 55,616 |
| Jun 11, 2024 | 6.18 | 6.18 | 6.02 | 6.16 | 6.11 | -0.16% | 42,517 |
| Jun 10, 2024 | 6.07 | 6.23 | 6.07 | 6.17 | 6.12 | 1.15% | 6,025 |
| Jun 7, 2024 | 6.10 | 6.18 | 6.10 | 6.10 | 6.05 | -1.61% | 22,958 |
| Jun 6, 2024 | 6.33 | 6.33 | 6.15 | 6.20 | 6.15 | -1.59% | 31,633 |
| Jun 5, 2024 | 6.10 | 6.37 | 6.10 | 6.30 | 6.25 | -1.87% | 29,678 |
| Jun 4, 2024 | 6.39 | 6.43 | 6.37 | 6.42 | 6.37 | 0.16% | 69,593 |
| Jun 3, 2024 | 6.65 | 6.65 | 6.36 | 6.41 | 6.36 | -1.69% | 51,947 |
| May 31, 2024 | 6.15 | 6.52 | 6.15 | 6.52 | 6.47 | 4.65% | 10,284 |
| May 30, 2024 | 6.32 | 6.40 | 6.22 | 6.23 | 6.18 | -1.27% | 3,991 |
| May 29, 2024 | 6.34 | 6.40 | 6.29 | 6.31 | 6.26 | -2.92% | 9,191 |
| May 28, 2024 | 6.40 | 6.53 | 6.40 | 6.50 | 6.45 | 3.17% | 39,371 |
| May 24, 2024 | 6.24 | 6.40 | 6.24 | 6.30 | 6.25 | 1.45% | 6,276 |
| May 23, 2024 | 6.32 | 6.39 | 6.21 | 6.21 | 6.16 | -1.58% | 7,551 |
| May 22, 2024 | 6.48 | 6.48 | 6.30 | 6.31 | 6.26 | -3.22% | 18,901 |
| May 21, 2024 | 6.61 | 6.61 | 6.52 | 6.52 | 6.47 | -1.36% | 7,572 |
| May 20, 2024 | 6.68 | 6.68 | 6.41 | 6.61 | 6.56 | 1.07% | 13,527 |
| May 17, 2024 | 6.51 | 6.65 | 6.51 | 6.54 | 6.49 | 0.62% | 11,392 |
| May 16, 2024 | 6.60 | 6.60 | 6.45 | 6.50 | 6.45 | -1.96% | 25,803 |
| May 15, 2024 | 6.53 | 6.66 | 6.52 | 6.63 | 6.58 | 1.53% | 11,489 |
| May 14, 2024 | 6.60 | 6.63 | 6.46 | 6.53 | 6.48 | -2.25% | 16,517 |
| May 13, 2024 | 6.50 | 6.68 | 6.50 | 6.68 | 6.63 | 3.41% | 32,333 |
| May 10, 2024 | 6.60 | 6.60 | 6.37 | 6.46 | 6.41 | -2.56% | 45,297 |
| May 9, 2024 | 6.31 | 6.67 | 6.31 | 6.63 | 6.58 | -1.49% | 22,107 |
| May 8, 2024 | 6.70 | 6.76 | 6.67 | 6.73 | 6.68 | - | 4,093 |
| May 7, 2024 | 6.82 | 6.82 | 6.73 | 6.73 | 6.68 | -1.90% | 6,904 |
| May 6, 2024 | 6.77 | 6.86 | 6.58 | 6.86 | 6.81 | 0.29% | 8,142 |