Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pacific Exploration & Production Corp (TSX: FEC )

8.190 +0.090 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	8.100	8.260	8.100	8.190	34,630	+0.09(+1.11%)
Aug 22, 2024	8.140	8.260	8.090	8.100	45,826	-0.08(-0.98%)
Aug 21, 2024	8.240	8.360	8.090	8.180	60,858	-0.12(-1.45%)
Aug 20, 2024	8.270	8.410	8.270	8.300	18,549	-0.11(-1.31%)
Aug 19, 2024	8.320	8.600	8.210	8.410	38,501	-0.07(-0.83%)
Aug 16, 2024	8.100	8.580	8.100	8.480	43,774	-0.16(-1.85%)
Aug 15, 2024	8.300	8.710	8.300	8.640	36,079	+0.09(+1.05%)
Aug 14, 2024	8.580	8.620	8.430	8.550	36,033	+0.04(+0.47%)
Aug 13, 2024	8.530	8.560	8.390	8.510	21,475	+0.10(+1.19%)
Aug 12, 2024	8.250	8.480	8.250	8.410	39,994	+0.21(+2.56%)
Aug 09, 2024	8.230	8.250	8.120	8.200	38,084	-0.01(-0.12%)
Aug 08, 2024	7.580	8.320	7.500	8.210	77,162	+0.90(+12.31%)
Aug 07, 2024	7.370	7.370	7.300	7.310	26,315	+0.06(+0.83%)
Aug 06, 2024	7.170	7.310	7.130	7.250	27,202	-0.01(-0.14%)
Aug 02, 2024				7.260	0	-0.39(-5.10%)
Aug 01, 2024	7.650	7.700	7.540	7.650	39,364	-0.12(-1.54%)
Jul 31, 2024	7.760	7.810	7.600	7.770	26,601	+0.10(+1.30%)
Jul 30, 2024	7.740	7.740	7.560	7.670	38,872	-0.08(-1.03%)
Jul 29, 2024	7.850	7.850	7.630	7.750	15,303	-0.07(-0.90%)
Jul 26, 2024	7.900	7.910	7.670	7.820	72,019	-0.03(-0.38%)
Jul 25, 2024	7.750	7.850	7.490	7.850	37,572	+0.20(+2.61%)
Jul 24, 2024	7.970	7.970	7.590	7.650	61,637	-0.10(-1.29%)
Jul 23, 2024	7.870	7.910	7.690	7.750	24,804	-0.17(-2.15%)
Jul 22, 2024	7.920	8.040	7.900	7.920	30,304	-0.03(-0.38%)
Jul 19, 2024	7.810	8.040	7.680	7.950	39,974	-0.01(-0.13%)
Jul 18, 2024	8.050	8.100	7.910	7.960	61,928	-0.09(-1.12%)
Jul 17, 2024	8.070	8.070	7.970	8.050	37,320	+0.02(+0.25%)
Jul 16, 2024	8.020	8.090	7.950	8.030	30,021	-0.04(-0.50%)
Jul 15, 2024	8.090	8.180	7.940	8.070	89,734	+0.02(+0.25%)
Jul 12, 2024	8.090	8.100	7.900	8.050	34,563	+0.08(+1.00%)
Jul 11, 2024	7.660	7.980	7.620	7.970	29,942	+0.25(+3.24%)
Jul 10, 2024	7.660	7.760	7.580	7.720	26,122	+0.00(+0.00%)
Jul 09, 2024	7.770	7.830	7.610	7.720	49,327	-0.10(-1.28%)
Jul 08, 2024	7.870	7.980	7.760	7.820	18,673	-0.16(-2.01%)
Jul 05, 2024	7.960	8.100	7.870	7.980	59,836	-0.24(-2.92%)
Jul 04, 2024	7.970	8.220	7.970	8.220	7,055	+0.12(+1.48%)
Jul 03, 2024	7.910	8.100	7.910	8.100	18,010	+0.10(+1.25%)
Jul 02, 2024	8.110	8.220	7.880	8.000	36,987	-0.15(-1.84%)
Jun 28, 2024				8.150	0	-0.10(-1.21%)
Jun 27, 2024	8.350	8.350	8.190	8.250	23,723	+0.07(+0.86%)
Jun 26, 2024	8.200	8.220	8.110	8.180	11,594	+0.02(+0.25%)
Jun 25, 2024	8.310	8.350	8.120	8.160	9,418	-0.15(-1.81%)
Jun 24, 2024	8.050	8.390	8.050	8.310	18,188	+0.24(+2.97%)
Jun 21, 2024	8.070	8.130	8.060	8.070	37,313	-0.08(-0.98%)
Jun 20, 2024	8.070	8.210	8.070	8.150	15,987	+0.03(+0.37%)
Jun 19, 2024	8.040	8.170	8.040	8.120	16,725	-0.05(-0.61%)
Jun 18, 2024	7.820	8.170	7.820	8.170	13,128	+0.27(+3.42%)
Jun 17, 2024	7.900	7.980	7.840	7.900	7,947	-0.13(-1.62%)
Jun 14, 2024	8.020	8.120	7.900	8.030	27,982	-0.07(-0.86%)
Jun 13, 2024	8.220	8.460	8.010	8.100	28,890	-0.20(-2.41%)
Jun 12, 2024	8.480	8.520	8.250	8.300	24,334	-0.17(-2.01%)
Jun 11, 2024	8.350	8.510	8.280	8.470	16,479	-0.01(-0.12%)
Jun 10, 2024	8.380	8.570	8.020	8.480	21,778	+0.09(+1.07%)
Jun 07, 2024	8.300	8.600	8.290	8.390	22,439	-0.10(-1.18%)
Jun 06, 2024	8.640	8.640	8.410	8.490	21,186	-0.08(-0.93%)
Jun 05, 2024	8.740	8.790	8.540	8.570	23,444	-0.23(-2.61%)
Jun 04, 2024	8.740	8.810	8.710	8.800	67,274	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pacific Exploration & Production Corp (TSX: FEC )

Historical Prices