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 (%)
Apr 28, 2017 0.0046 0.0048 0.0030 0.0048 1,521,832 +0.00(+23.08%)
Apr 27, 2017 0.0040 0.0048 0.0031 0.0039 1,397,389 -0.00(-23.38%)
Apr 26, 2017 0.0049 0.0051 0.0041 0.0051 706,677 +0.00(+3.88%)
Apr 25, 2017 0.0049 0.0049 0.0048 0.0049 550,000 +0.00(+4.26%)
Apr 24, 2017 0.0039 0.0049 0.0039 0.0047 328,465 +0.00(+27.03%)
Apr 21, 2017 0.0025 0.0037 0.0025 0.0037 503,100 +0.00(+15.62%)
Apr 20, 2017 0.0026 0.0039 0.0025 0.0032 1,055,000 -0.00(-17.95%)
Apr 19, 2017 0.0034 0.0042 0.0031 0.0039 436,806 +0.00(+18.18%)
Apr 18, 2017 0.0032 0.0038 0.0032 0.0033 668,504 -0.00(-23.26%)
Apr 17, 2017 0.0048 0.0048 0.0032 0.0043 298,800 +0.00(+2.38%)
Apr 13, 2017 0.0036 0.0042 0.0033 0.0042 1,262,983 +0.00(+23.53%)
Apr 12, 2017 0.0030 0.0037 0.0027 0.0034 973,200 -0.00(-15.00%)
Apr 11, 2017 0.0034 0.0041 0.0032 0.0040 1,279,000 +0.00(+5.26%)
Apr 10, 2017 0.0040 0.0040 0.0027 0.0038 1,010,200 -0.00(-5.00%)
Apr 07, 2017 0.0034 0.0040 0.0028 0.0040 3,855,410 +0.00(+1.52%)
Apr 06, 2017 0.0041 0.0050 0.0030 0.0039 10,085,750 -0.00(-12.44%)
Apr 05, 2017 0.0029 0.0050 0.0022 0.0045 20,548,864 +0.00(+66.67%)
Apr 04, 2017 0.0022 0.0028 0.0018 0.0027 3,459,791 +0.00(+42.11%)
Apr 03, 2017 0.0018 0.0022 0.0018 0.0019 1,529,511 +0.00(+35.71%)
Mar 31, 2017 0.0019 0.0019 0.0014 0.0014 2,350,030 -0.00(-24.73%)
Mar 30, 2017 0.0016 0.0020 0.0014 0.0019 1,247,565 -0.00(-2.11%)
Mar 29, 2017 0.0012 0.0024 0.0012 0.0019 5,308,997 +0.00(+58.33%)
Mar 27, 2017 0.0012 0.0012 0.0012 0 -0.00(-29.41%)
Mar 24, 2017 0.0014 0.0017 0.0014 0.0017 390,794 +0.00(+41.67%)
Mar 23, 2017 0.0015 0.0015 0.0012 0.0012 210,000 -0.00(-14.29%)
Mar 20, 2017 0.0014 0.0014 0.0014 0 +0.00(+27.27%)
Feb 28, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Feb 17, 2017 0.0011 0.0011 0.0011 0 +0.00(+57.14%)
Feb 16, 2017 0.0011 0.0012 0.0007 0.0007 1,295,000 -0.00(-41.67%)
Jan 13, 2017 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jan 10, 2017 0.0012 0.0012 0.0012 0 +0.00(+50.00%)
Jan 09, 2017 0.0007 0.0008 0.0007 0.0008 1,167,205 +0.00(+14.29%)
Jan 06, 2017 0.0007 0.0007 0.0007 0.0007 1,185,000 -0.00(-22.22%)
Dec 23, 2016 0.0009 0.0009 0.0009 0 +0.00(+11.11%)
Dec 22, 2016 0.0008 0.0008 0.0008 0.0008 610,000 -0.00(-10.00%)
Dec 20, 2016 0.0009 0.0009 0.0009 0 -0.00(-30.77%)
Dec 13, 2016 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Dec 09, 2016 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Dec 08, 2016 0.0012 0.0012 0.0012 0.0012 10,000 +0.00(+9.09%)
Dec 07, 2016 0.0010 0.0016 0.0009 0.0011 9,240,978 +0.00(+48.65%)
Nov 30, 2016 0.0007 0.0007 0.0007 0 -0.00(-32.73%)
Nov 28, 2016 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 11, 2016 0.0011 0.0011 0.0011 0 +0.00(+37.50%)
Nov 04, 2016 0.0008 0.0008 0.0008 0 -0.00(-42.86%)
Oct 05, 2016 0.0014 0.0014 0.0014 0 +0.00(+27.27%)
Oct 04, 2016 0.0008 0.0011 0.0007 0.0011 3,741,000 +0.00(+22.22%)
Oct 03, 2016 0.0008 0.0009 0.0008 0.0009 360,577 +0.00(+12.50%)
Sep 30, 2016 0.0007 0.0008 0.0006 0.0008 478,331 +0.00(+0.00%)
Sep 29, 2016 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Sep 28, 2016 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Sep 27, 2016 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Aug 18, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Aug 11, 2016 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Aug 08, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Aug 04, 2016 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Jul 22, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jul 20, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jul 11, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jul 01, 2016 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jun 20, 2016 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Jun 14, 2016 0.0006 0.0006 0.0006 0 -0.00(-33.33%)
Jun 09, 2016 0.0009 0.0009 0.0009 0 +0.00(+50.00%)
Jun 06, 2016 0.0006 0.0006 0.0006 0 -0.00(-45.45%)
Jun 03, 2016 0.0008 0.0013 0.0008 0.0011 2,429,625 +0.00(+83.33%)
May 18, 2016 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
May 17, 2016 0.0007 0.0007 0.0007 0.0007 110,000 -0.00(-22.22%)
May 12, 2016 0.0009 0.0009 0.0009 0 +0.00(+50.00%)
May 11, 2016 0.0006 0.0006 0.0006 0.0006 465,957 +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.