Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fernhill Corp (OP: FERN )

0.0015 UNCHANGED
Streaming Delayed Price Updated: 3:51 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 (%)
Jan 31, 2022 0.0171 0.0195 0.0165 0.0167 5,691,652 -0.00(-3.47%)
Jan 28, 2022 0.0175 0.0185 0.0161 0.0173 8,365,794 +0.00(+0.58%)
Jan 27, 2022 0.0195 0.0199 0.0163 0.0172 12,100,031 -0.00(-9.95%)
Jan 26, 2022 0.0197 0.0200 0.0180 0.0191 7,686,723 +0.00(+3.80%)
Jan 25, 2022 0.0169 0.0198 0.0160 0.0184 17,037,772 +0.00(+8.88%)
Jan 24, 2022 0.0207 0.0210 0.0151 0.0169 35,781,256 -0.00(-20.28%)
Jan 21, 2022 0.0205 0.0240 0.0203 0.0212 16,302,230 -0.00(-0.47%)
Jan 20, 2022 0.0205 0.0237 0.0204 0.0213 7,860,250 +0.00(+0.95%)
Jan 19, 2022 0.0213 0.0220 0.0205 0.0211 11,674,895 -0.00(-6.22%)
Jan 18, 2022 0.0220 0.0240 0.0207 0.0225 18,065,768 -0.00(-7.41%)
Jan 14, 2022 0.0243 0 -0.00(-2.80%)
Jan 13, 2022 0.0268 0.0303 0.0247 0.0250 26,716,800 +0.00(+0.00%)
Jan 12, 2022 0.0228 0.0273 0.0220 0.0250 31,027,934 +0.00(+9.17%)
Jan 11, 2022 0.0202 0.0233 0.0190 0.0229 14,551,405 +0.00(+13.37%)
Jan 10, 2022 0.0210 0.0220 0.0192 0.0202 12,270,666 -0.00(-5.61%)
Jan 07, 2022 0.0219 0.0220 0.0210 0.0214 13,178,217 -0.00(-2.28%)
Jan 06, 2022 0.0224 0.0239 0.0215 0.0219 10,145,139 -0.00(-2.67%)
Jan 05, 2022 0.0245 0.0262 0.0223 0.0225 13,718,294 -0.00(-14.45%)
Jan 04, 2022 0.0280 0.0281 0.0240 0.0263 10,659,248 -0.00(-4.71%)
Jan 03, 2022 0.0265 0.0278 0.0260 0.0276 5,998,216 +0.00(+4.15%)
Dec 31, 2021 0.0242 0.0275 0.0240 0.0265 8,780,107 +0.00(+7.29%)
Dec 30, 2021 0.0275 0.0281 0.0236 0.0247 14,888,497 -0.00(-10.18%)
Dec 29, 2021 0.0275 0.0295 0.0240 0.0275 12,052,363 -0.00(-0.36%)
Dec 28, 2021 0.0290 0.0293 0.0257 0.0276 6,729,899 -0.00(-3.50%)
Dec 27, 2021 0.0263 0.0318 0.0235 0.0286 18,450,738 +0.00(+10.00%)
Dec 23, 2021 0.0213 0.0272 0.0201 0.0260 15,504,562 +0.00(+21.50%)
Dec 22, 2021 0.0220 0.0235 0.0200 0.0214 12,802,155 -0.00(-5.31%)
Dec 21, 2021 0.0245 0.0249 0.0220 0.0226 15,127,990 -0.00(-5.83%)
Dec 20, 2021 0.0274 0.0280 0.0225 0.0240 10,097,565 -0.00(-7.69%)
Dec 17, 2021 0.0272 0.0274 0.0250 0.0260 3,595,171 +0.00(+0.00%)
Dec 16, 2021 0.0259 0.0275 0.0255 0.0260 5,551,973 +0.00(+0.39%)
Dec 15, 2021 0.0256 0.0288 0.0250 0.0259 9,137,844 +0.00(+1.57%)
Dec 14, 2021 0.0251 0.0270 0.0225 0.0255 10,569,846 +0.00(+0.39%)
Dec 13, 2021 0.0245 0.0276 0.0228 0.0254 14,027,913 +0.00(+3.67%)
Dec 10, 2021 0.0246 0.0259 0.0220 0.0245 13,613,783 -0.00(-5.41%)
Dec 09, 2021 0.0265 0.0299 0.0246 0.0259 10,341,542 -0.00(-7.50%)
Dec 08, 2021 0.0283 0.0310 0.0252 0.0280 15,444,134 -0.00(-1.06%)
Dec 07, 2021 0.0217 0.0296 0.0206 0.0283 30,103,392 +0.01(+32.86%)
Dec 06, 2021 0.0225 0.0230 0.0200 0.0213 31,219,160 -0.00(-11.25%)
Dec 03, 2021 0.0283 0.0284 0.0220 0.0240 22,276,194 -0.00(-9.43%)
Dec 02, 2021 0.0281 0.0289 0.0252 0.0265 19,652,654 +0.00(+6.00%)
Dec 01, 2021 0.0302 0.0315 0.0250 0.0250 17,276,004 -0.01(-16.94%)
Nov 30, 2021 0.0333 0.0333 0.0290 0.0301 17,430,850 -0.00(-7.67%)
Nov 29, 2021 0.0312 0.0343 0.0286 0.0326 23,370,042 +0.00(+8.67%)
Nov 26, 2021 0.0313 0.0320 0.0289 0.0300 14,390,191 -0.00(-4.15%)
Nov 24, 2021 0.0322 0.0323 0.0290 0.0313 13,834,805 -0.00(-0.32%)
Nov 23, 2021 0.0308 0.0315 0.0283 0.0314 25,151,204 +0.00(+2.28%)
Nov 22, 2021 0.0330 0.0340 0.0301 0.0307 16,860,094 -0.00(-6.69%)
Nov 19, 2021 0.0313 0.0350 0.0301 0.0329 13,341,188 +0.00(+5.11%)
Nov 18, 2021 0.0350 0.0315 0.0302 0.0313 35,054,948 -0.00(-10.57%)
Nov 17, 2021 0.0380 0.0390 0.0335 0.0350 25,691,722 -0.00(-7.89%)
Nov 16, 2021 0.0370 0.0397 0.0330 0.0380 54,264,748 +0.00(+2.15%)
Nov 15, 2021 0.0455 0.0477 0.0361 0.0372 106,597,088 -0.00(-11.00%)
Nov 12, 2021 0.0490 0.0505 0.0385 0.0418 39,224,180 -0.01(-14.69%)
Nov 11, 2021 0.0419 0.0494 0.0409 0.0490 47,133,464 +0.01(+20.69%)
Nov 10, 2021 0.0430 0.0406 23,713,420 -0.00(-4.47%)
Nov 09, 2021 0.0430 0.0440 0.0411 0.0425 12,961,873 +0.00(+0.00%)
Nov 08, 2021 0.0410 0.0447 0.0382 0.0425 31,908,120 +0.00(+0.00%)
Nov 05, 2021 0.0375 0.0430 0.0370 0.0425 65,928,472 +0.01(+14.25%)
Nov 04, 2021 0.0326 0.0390 0.0323 0.0372 38,945,872 +0.01(+17.35%)
Nov 03, 2021 0.0297 0.0326 0.0289 0.0317 19,575,888 +0.00(+6.73%)
Nov 02, 2021 0.0315 0.0320 0.0280 0.0297 24,720,356 -0.00(-4.81%)
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.