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

Fernhill Corp (OP: FERN )

0.0013 +0.0002 (+18.18%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 17, 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 (%)
Oct 30, 2015 0.0017 0.0017 0.0015 0.0015 111,667 -0.00(-11.76%)
Oct 29, 2015 0.0017 0.0017 0.0017 0.0017 25,000 -0.00(-15.00%)
Oct 27, 2015 0.0020 0.0020 0.0020 0 -0.00(-13.04%)
Oct 26, 2015 0.0023 0.0023 0.0023 0.0023 5,000 +0.00(+4.55%)
Oct 23, 2015 0.0017 0.0022 0.0017 0.0022 294,807 +0.00(+46.67%)
Oct 22, 2015 0.0019 0.0019 0.0015 0.0015 260,700 -0.00(-31.82%)
Oct 21, 2015 0.0013 0.0022 0.0013 0.0022 795,000 +0.00(+57.14%)
Oct 20, 2015 0.0018 0.0018 0.0014 0.0014 195,000 -0.00(-28.57%)
Oct 15, 2015 0.0020 0.0020 0.0020 0 -0.00(-2.00%)
Oct 13, 2015 0.0020 0.0020 0.0020 0 +0.00(+25.00%)
Oct 12, 2015 0.0017 0.0017 0.0014 0.0016 896,000 -0.00(-5.88%)
Oct 09, 2015 0.0020 0.0030 0.0017 0.0017 3,563,762 -0.00(-5.56%)
Oct 08, 2015 0.0018 0.0018 0.0018 0.0018 40,911 +0.00(+5.88%)
Oct 07, 2015 0.0015 0.0017 0.0015 0.0017 219,000 -0.00(-22.73%)
Oct 06, 2015 0.0015 0.0022 0.0015 0.0022 54,822 -0.00(-4.35%)
Oct 02, 2015 0.0023 0.0023 0.0023 0 +0.00(+9.52%)
Oct 01, 2015 0.0018 0.0023 0.0012 0.0021 538,800 +0.00(+14.13%)
Sep 30, 2015 0.0018 0.0018 0.0018 0.0018 150,000 +0.00(+2.22%)
Sep 29, 2015 0.0018 0.0025 0.0018 0.0018 325,971 +0.00(+20.00%)
Sep 28, 2015 0.0015 0.0015 0.0015 0.0015 10,000 -0.00(-6.25%)
Sep 25, 2015 0.0018 0.0023 0.0015 0.0016 2,615,873 +0.00(+14.29%)
Sep 24, 2015 0.0016 0.0018 0.0013 0.0014 3,574,600 -0.00(-39.13%)
Sep 23, 2015 0.0020 0.0024 0.0020 0.0023 803,500 +0.00(+21.05%)
Sep 22, 2015 0.0031 0.0031 0.0019 0.0019 705,760 -0.00(-42.42%)
Sep 21, 2015 0.0028 0.0036 0.0020 0.0033 1,307,967 +0.00(+17.86%)
Sep 18, 2015 0.0035 0.0043 0.0011 0.0028 8,604,623 +0.00(+0.00%)
Sep 17, 2015 0.0040 0.0042 0.0025 0.0028 5,019,513 -0.00(-26.32%)
Sep 16, 2015 0.0019 0.0038 0.0019 0.0038 4,551,871 +0.00(+100.00%)
Sep 15, 2015 0.0016 0.0019 0.0016 0.0019 557,000 +0.00(+0.00%)
Sep 14, 2015 0.0018 0.0019 0.0018 0.0019 302,000 +0.00(+11.76%)
Sep 11, 2015 0.0013 0.0017 0.0013 0.0017 210,000 +0.00(+30.77%)
Sep 09, 2015 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Sep 08, 2015 0.0014 0.0014 0.0014 0.0014 190,000 -0.00(-18.60%)
Sep 04, 2015 0.0017 0.0017 0.0017 0 -0.00(-21.82%)
Sep 03, 2015 0.0018 0.0022 0.0018 0.0022 669,600 +0.00(+57.14%)
Sep 01, 2015 0.0014 0.0014 0.0014 0 -0.00(-36.36%)
Aug 31, 2015 0.0022 0.0022 0.0016 0.0022 832,500 +0.00(+10.00%)
Aug 28, 2015 0.0017 0.0021 0.0013 0.0020 2,900,178 +0.00(+17.65%)
Aug 27, 2015 0.0017 0.0017 0.0017 0.0017 65,000 -0.00(-5.56%)
Aug 26, 2015 0.0017 0.0018 0.0016 0.0018 306,000 +0.00(+5.88%)
Aug 24, 2015 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 21, 2015 0.0011 0.0017 0.0011 0.0017 121,000 -0.00(-5.56%)
Aug 20, 2015 0.0017 0.0018 0.0016 0.0018 184,000 +0.00(+5.88%)
Aug 19, 2015 0.0014 0.0017 0.0011 0.0017 2,013,600 -0.00(-19.05%)
Aug 18, 2015 0.0016 0.0021 0.0012 0.0021 2,360,000 +0.00(+10.53%)
Aug 14, 2015 0.0019 0.0019 0.0019 0 +0.00(+18.75%)
Aug 13, 2015 0.0024 0.0024 0.0016 0.0016 100,000 -0.00(-33.33%)
Aug 12, 2015 0.0017 0.0030 0.0016 0.0024 3,803,814 +0.00(+71.43%)
Aug 06, 2015 0.0014 0.0014 0.0014 0 -0.00(-51.72%)
Aug 04, 2015 0.0029 0.0029 0.0029 0 +0.00(+26.09%)
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.