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 (%)
Apr 04, 2016 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Mar 24, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 23, 2016 0.0007 0.0010 0.0007 0.0007 1,199,000 +0.00(+0.00%)
Mar 17, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 15, 2016 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Mar 10, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Mar 07, 2016 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Mar 01, 2016 0.0007 0.0007 0.0007 0 -0.00(-36.36%)
Feb 29, 2016 0.0009 0.0011 0.0009 0.0011 56,000 +0.00(+10.00%)
Feb 26, 2016 0.0010 0.0010 0.0010 0.0010 100,000 -0.00(-16.67%)
Feb 25, 2016 0.0013 0.0013 0.0012 0.0012 215,000 -0.00(-25.00%)
Feb 23, 2016 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Feb 22, 2016 0.0010 0.0015 0.0010 0.0015 609,500 +0.00(+7.14%)
Feb 19, 2016 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+16.67%)
Feb 18, 2016 0.0009 0.0012 0.0009 0.0012 641,000 +0.00(+20.00%)
Feb 16, 2016 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Feb 12, 2016 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Feb 09, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 08, 2016 0.0009 0.0009 0.0008 0.0008 175,000 -0.00(-11.11%)
Feb 05, 2016 0.0009 0.0009 0.0009 0.0009 100,000 -0.00(-25.00%)
Feb 04, 2016 0.0012 0.0012 0.0012 0.0012 100,000 +0.00(+20.00%)
Feb 03, 2016 0.0010 0.0010 0.0010 0.0010 230,000 -0.00(-23.08%)
Feb 02, 2016 0.0012 0.0013 0.0009 0.0013 1,360,000 -0.00(-16.67%)
Jan 29, 2016 0.0016 0.0016 0.0016 0 +0.00(+17.29%)
Jan 28, 2016 0.0016 0.0016 0.0013 0.0013 162,000 -0.00(-11.33%)
Jan 27, 2016 0.0015 0.0015 0.0015 0.0015 150,000 +0.00(+7.14%)
Jan 26, 2016 0.0013 0.0014 0.0013 0.0014 350,550 +0.00(+16.67%)
Jan 25, 2016 0.0012 0.0012 0.0012 0.0012 185,000 +0.00(+9.09%)
Jan 22, 2016 0.0013 0.0014 0.0011 0.0011 583,656 -0.00(-35.29%)
Jan 21, 2016 0.0017 0.0017 0.0017 0.0017 5,000 +0.00(+0.00%)
Jan 20, 2016 0.0017 0.0017 0.0017 0.0017 29,041 +0.00(+6.25%)
Jan 19, 2016 0.0013 0.0016 0.0013 0.0016 1,007,344 +0.00(+0.00%)
Jan 15, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jan 12, 2016 0.0016 0.0016 0.0016 0 +0.00(+9.59%)
Jan 11, 2016 0.0014 0.0015 0.0014 0.0015 290,333 +0.00(+21.67%)
Jan 08, 2016 0.0012 0.0012 0.0012 0.0012 320,000 +0.00(+20.00%)
Jan 07, 2016 0.0012 0.0012 0.0010 0.0010 610,000 -0.00(-28.57%)
Jan 06, 2016 0.0012 0.0014 0.0012 0.0014 802,067 -0.00(-6.67%)
Jan 04, 2016 0.0015 0.0015 0.0015 0 +0.00(+25.00%)
Dec 31, 2015 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Dec 30, 2015 0.0012 0.0013 0.0010 0.0010 709,612 -0.00(-23.08%)
Dec 29, 2015 0.0013 0.0013 0.0010 0.0013 485,000 +0.00(+0.00%)
Dec 28, 2015 0.0013 0.0013 0.0013 0.0013 30,000 +0.00(+18.18%)
Dec 23, 2015 0.0011 0.0011 0.0011 0 -0.00(-26.67%)
Dec 21, 2015 0.0015 0.0015 0.0015 0 +0.00(+25.00%)
Dec 17, 2015 0.0012 0.0012 0.0012 0 -0.00(-14.29%)
Dec 15, 2015 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Dec 14, 2015 0.0011 0.0014 0.0011 0.0014 715,000 +0.00(+16.67%)
Dec 11, 2015 0.0012 0.0012 0.0012 0.0012 501,000 +0.00(+9.09%)
Dec 10, 2015 0.0011 0.0011 0.0011 0.0011 250,000 +0.00(+0.00%)
Dec 09, 2015 0.0011 0.0011 0.0011 0.0011 1,050,000 -0.00(-8.33%)
Dec 08, 2015 0.0012 0.0012 0.0012 0.0012 248,567 +0.00(+0.00%)
Dec 04, 2015 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Dec 03, 2015 0.0012 0.0012 0.0012 0.0012 240,000 -0.00(-7.69%)
Dec 02, 2015 0.0013 0.0013 0.0013 0.0013 299,900 -0.00(-7.14%)
Dec 01, 2015 0.0014 0.0014 0.0014 0.0014 160,198 -0.00(-17.65%)
Nov 30, 2015 0.0016 0.0017 0.0016 0.0017 431,658 +0.00(+7.59%)
Nov 25, 2015 0.0016 0.0016 0.0016 0 +0.00(+12.86%)
Nov 24, 2015 0.0013 0.0015 0.0013 0.0014 568,144 -0.00(-12.50%)
Nov 23, 2015 0.0013 0.0016 1,139,300 -0.00(-5.88%)
Nov 20, 2015 0.0013 0.0017 0.0013 0.0017 1,319,558 +0.00(+30.77%)
Nov 19, 2015 0.0012 0.0017 0.0011 0.0013 35,312,776 +0.00(+0.00%)
Nov 18, 2015 0.0020 0.0020 0.0013 0.0013 8,120,000 -0.00(-48.00%)
Nov 17, 2015 0.0020 0.0025 0.0020 0.0025 219,450 +0.00(+0.00%)
Nov 16, 2015 0.0025 0.0025 0.0025 0.0025 48,000 +0.00(+0.00%)
Nov 13, 2015 0.0025 0.0025 0.0025 0.0025 63,911 +0.00(+0.00%)
Nov 12, 2015 0.0018 0.0025 0.0018 0.0025 54,000 +0.00(+0.00%)
Nov 11, 2015 0.0021 0.0025 0.0020 0.0025 360,000 +0.00(+25.00%)
Nov 10, 2015 0.0027 0.0029 0.0020 0.0020 111,714 -0.00(-23.08%)
Nov 09, 2015 0.0023 0.0029 0.0020 0.0026 669,000 +0.00(+13.04%)
Nov 06, 2015 0.0016 0.0023 0.0016 0.0023 141,000 -0.00(-4.17%)
Nov 05, 2015 0.0014 0.0025 0.0012 0.0024 1,506,743 +0.00(+20.00%)
Nov 03, 2015 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Nov 02, 2015 0.0016 0.0016 0.0015 0.0015 65,000 +0.00(+0.00%)
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%)
Aug 03, 2015 0.0020 0.0023 0.0020 0.0023 55,000 +0.00(+0.00%)
Jul 30, 2015 0.0023 0.0023 0.0023 0 +0.00(+21.05%)
Jul 28, 2015 0.0019 0.0019 0.0019 0 +0.00(+58.33%)
Jul 27, 2015 0.0014 0.0014 0.0012 0.0012 196,000 -0.00(-60.00%)
Jul 24, 2015 0.0030 0.0030 0.0030 0.0030 4,200 +0.00(+0.00%)
Jul 23, 2015 0.0030 0.0030 0.0030 0.0030 628 +0.00(+0.00%)
Jul 22, 2015 0.0030 0.0030 0.0030 0.0030 10,113 +0.00(+0.00%)
Jul 17, 2015 0.0030 0.0030 0.0030 0 +0.00(+36.36%)
Jul 15, 2015 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jul 14, 2015 0.0022 0.0022 0.0022 0.0022 55,000 +0.00(+69.23%)
Jul 13, 2015 0.0013 0.0013 0.0013 0.0013 4,887 -0.00(-40.91%)
Jul 08, 2015 0.0022 0.0022 0.0022 0 +0.00(+29.41%)
Jul 07, 2015 0.0018 0.0018 0.0010 0.0017 236,000 +0.00(+41.67%)
Jul 06, 2015 0.0012 0.0012 0.0012 0.0012 50,000 -0.00(-33.33%)
Jul 01, 2015 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
Jun 30, 2015 0.0014 0.0016 0.0012 0.0016 150,000 -0.00(-20.00%)
Jun 29, 2015 0.0017 0.0020 0.0017 0.0020 69,000 +0.00(+0.00%)
Jun 26, 2015 0.0018 0.0020 0.0011 0.0020 377,200 +0.00(+11.11%)
Jun 25, 2015 0.0013 0.0018 0.0011 0.0018 540,200 -0.00(-10.00%)
Jun 24, 2015 0.0019 0.0020 0.0012 0.0020 178,000 +0.00(+11.11%)
Jun 19, 2015 0.0018 0.0018 0.0018 0 -0.00(-28.00%)
Jun 18, 2015 0.0025 0.0025 0.0025 0.0025 12,500 -0.00(-13.79%)
Jun 17, 2015 0.0029 0.0029 0.0029 0.0029 9,500 +0.00(+16.00%)
Jun 16, 2015 0.0017 0.0025 0.0017 0.0025 90,000 -0.00(-16.67%)
Jun 15, 2015 0.0030 0.0030 0.0030 0.0030 7,000 +0.00(+3.45%)
Jun 12, 2015 0.0029 0.0029 0.0029 0.0029 40,000 +0.00(+26.09%)
Jun 10, 2015 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Jun 05, 2015 0.0023 0.0023 0.0023 0 +0.00(+35.29%)
Jun 04, 2015 0.0022 0.0030 0.0017 0.0017 676,500 -0.00(-22.73%)
Jun 03, 2015 0.0012 0.0022 0.0012 0.0022 414,000 +0.00(+0.00%)
Jun 01, 2015 0.0022 0.0022 0.0022 0 +0.00(+22.22%)
May 29, 2015 0.0014 0.0019 0.0014 0.0018 196,752 +0.00(+63.64%)
May 28, 2015 0.0014 0.0014 0.0011 0.0011 255,306 -0.00(-45.00%)
May 27, 2015 0.0018 0.0020 0.0018 0.0020 81,050 +0.00(+0.00%)
May 21, 2015 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
May 20, 2015 0.0018 0.0018 0.0018 0.0018 25,000 -0.00(-5.26%)
May 19, 2015 0.0019 0.0021 0.0010 0.0019 2,940,954 +0.00(+0.00%)
May 18, 2015 0.0020 0.0030 0.0019 0.0019 489,070 -0.00(-42.42%)
May 15, 2015 0.0013 0.0034 0.0012 0.0033 1,142,600 +0.00(+120.00%)
May 14, 2015 0.0015 0.0015 0.0012 0.0015 965,200 -0.00(-25.00%)
May 13, 2015 0.0016 0.0020 0.0014 0.0020 2,155,600 +0.00(+66.67%)
May 12, 2015 0.0012 0.0012 0.0012 0.0012 3,400 -0.00(-29.41%)
May 11, 2015 0.0012 0.0020 0.0012 0.0017 222,400 +0.00(+41.67%)
May 08, 2015 0.0012 0.0012 0.0012 0.0012 1,273,700 -0.00(-20.00%)
May 07, 2015 0.0020 0.0022 0.0014 0.0015 2,255,593 +0.00(+0.00%)
May 06, 2015 0.0022 0.0022 0.0013 0.0015 1,409,807 +0.00(+7.14%)
May 05, 2015 0.0013 0.0025 0.0013 0.0014 77,400 -0.00(-46.15%)
May 04, 2015 0.0025 0.0026 0.0012 0.0026 5,200 -0.00(-29.73%)
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.