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

Fernhill Corp (OP: FERN )

0.0014 +0.0001 (+7.69%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 7, 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 (%)
Mar 31, 2022 0.0130 0.0175 0.0129 0.0162 45,565,664 +0.00(+25.58%)
Mar 30, 2022 0.0107 0.0139 0.0106 0.0129 13,839,533 +0.00(+19.44%)
Mar 29, 2022 0.0099 0.0115 0.0099 0.0108 5,951,987 +0.00(+9.09%)
Mar 28, 2022 0.0098 0.0102 0.0092 0.0099 9,903,414 +0.00(+6.45%)
Mar 25, 2022 0.0095 0.0100 0.0092 0.0093 7,103,265 -0.00(-4.12%)
Mar 24, 2022 0.0093 0.0099 0.0091 0.0097 5,420,405 +0.00(+1.04%)
Mar 23, 2022 0.0103 0.0103 0.0092 0.0096 9,110,574 -0.00(-4.95%)
Mar 22, 2022 0.0108 0.0118 0.0101 0.0101 8,292,280 -0.00(-6.48%)
Mar 21, 2022 0.0109 0.0118 0.0104 0.0108 5,005,302 -0.00(-2.70%)
Mar 18, 2022 0.0119 0.0124 0.0101 0.0111 3,893,421 -0.00(-1.77%)
Mar 17, 2022 0.0114 0.0117 0.0110 0.0113 5,296,121 +0.00(+2.73%)
Mar 16, 2022 0.0102 0.0125 0.0097 0.0110 13,409,456 +0.00(+5.77%)
Mar 15, 2022 0.0090 0.0125 0.0082 0.0104 10,778,803 +0.00(+15.56%)
Mar 14, 2022 0.0097 0.0100 0.0086 0.0090 7,858,296 -0.00(-10.00%)
Mar 11, 2022 0.0093 0.0105 0.0090 0.0100 12,279,417 +0.00(+1.01%)
Mar 10, 2022 0.0101 0.0106 0.0091 0.0099 3,683,005 +0.00(+1.02%)
Mar 09, 2022 0.0093 0.0109 0.0083 0.0098 13,903,902 +0.00(+5.38%)
Mar 08, 2022 0.0101 0.0101 0.0082 0.0093 16,573,970 -0.00(-11.43%)
Mar 07, 2022 0.0110 0.0129 0.0100 0.0105 16,409,429 -0.00(-6.25%)
Mar 04, 2022 0.0109 0.0138 0.0102 0.0112 19,745,500 +0.00(+2.75%)
Mar 03, 2022 0.0105 0.0111 0.0100 0.0109 8,367,619 +0.00(+5.83%)
Mar 02, 2022 0.0095 0.0109 0.0094 0.0103 5,958,819 +0.00(+0.98%)
Mar 01, 2022 0.0103 0.0109 0.0091 0.0102 7,219,254 +0.00(+9.68%)
Feb 28, 2022 0.0100 0.0105 0.0091 0.0093 6,352,769 -0.00(-6.06%)
Feb 25, 2022 0.0086 0.0105 0.0093 0.0099 15,761,566 +0.00(+10.00%)
Feb 24, 2022 0.0073 0.0090 0.0051 0.0090 78,121,000 +0.00(+0.00%)
Feb 23, 2022 0.0099 0.0106 0.0090 0.0090 9,335,530 -0.00(-10.00%)
Feb 22, 2022 0.0109 0.0109 0.0096 0.0100 14,614,529 -0.00(-9.09%)
Feb 18, 2022 0.0110 0 +0.00(+0.92%)
Feb 17, 2022 0.0114 0.0121 0.0105 0.0109 9,557,265 -0.00(-4.39%)
Feb 16, 2022 0.0119 0.0122 0.0113 0.0114 5,842,450 -0.00(-4.20%)
Feb 15, 2022 0.0112 0.0121 0.0112 0.0119 6,812,877 +0.00(+6.25%)
Feb 14, 2022 0.0130 0.0135 0.0109 0.0112 14,049,236 -0.00(-14.50%)
Feb 11, 2022 0.0138 0.0144 0.0125 0.0131 6,188,195 -0.00(-5.07%)
Feb 10, 2022 0.0138 0.0147 0.0130 0.0138 5,346,893 +0.00(+4.55%)
Feb 09, 2022 0.0135 0.0138 0.0126 0.0132 6,577,063 -0.00(-4.35%)
Feb 08, 2022 0.0145 0.0145 0.0126 0.0138 13,490,479 -0.00(-2.13%)
Feb 07, 2022 0.0140 0.0157 0.0135 0.0141 11,748,624 +0.00(+0.00%)
Feb 04, 2022 0.0120 0.0141 0.0115 0.0141 18,897,908 +0.00(+20.51%)
Feb 03, 2022 0.0135 0.0117 0.0117 26,091,384 -0.00(-14.60%)
Feb 02, 2022 0.0168 0.0168 0.0135 0.0137 23,195,272 -0.00(-13.29%)
Feb 01, 2022 0.0166 0.0180 0.0153 0.0158 13,267,098 -0.00(-5.39%)
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%)
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.