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 (%)
Jun 27, 2014 0.0044 0.0044 0.0044 0 +0.00(+41.94%)
Jun 26, 2014 0.0032 0.0032 0.0030 0.0031 310,000 +0.00(+0.00%)
Jun 24, 2014 0.0031 0.0031 0.0031 0 -0.00(-8.82%)
Jun 23, 2014 0.0036 0.0036 0.0030 0.0034 523,222 -0.00(-15.00%)
Jun 20, 2014 0.0035 0.0040 0.0035 0.0040 162,000 +0.00(+0.00%)
Jun 19, 2014 0.0035 0.0040 0.0035 0.0040 300,000 +0.00(+17.65%)
Jun 18, 2014 0.0040 0.0040 0.0034 0.0034 35,000 -0.00(-24.44%)
Jun 17, 2014 0.0050 0.0050 0.0034 0.0045 1,008,061 +0.00(+15.38%)
Jun 16, 2014 0.0060 0.0070 0.0038 0.0039 746,666 -0.00(-35.00%)
Jun 13, 2014 0.0085 0.0155 0.0051 0.0060 11,116,282 -0.00(-29.41%)
Jun 12, 2014 0.0074 0.0093 0.0070 0.0085 4,042,800 +0.00(+14.86%)
Jun 11, 2014 0.0075 0.0075 0.0056 0.0074 116,700 -0.00(-1.33%)
Jun 10, 2014 0.0055 0.0100 0.0045 0.0075 3,568,954 +0.01(+240.91%)
Jun 06, 2014 0.0029 0.0032 0.0022 0.0022 319,355 +0.00(+4.76%)
Jun 05, 2014 0.0023 0.0023 0.0016 0.0021 370,370 +0.00(+5.00%)
Jun 04, 2014 0.0029 0.0029 0.0020 0.0020 45,000 -0.00(-13.04%)
Jun 03, 2014 0.0025 0.0029 0.0023 0.0023 190,000 -0.00(-25.81%)
Jun 02, 2014 0.0023 0.0031 0.0023 0.0031 11,800 +0.00(+34.78%)
May 29, 2014 0.0023 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
May 27, 2014 0.0023 0.0023 0.0023 0 +0.00(+9.52%)
May 23, 2014 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
May 22, 2014 0.0032 0.0032 0.0021 0.0021 55,000 -0.00(-47.50%)
May 21, 2014 0.0040 0.0044 0.0040 0.0040 498,000 -0.00(-11.11%)
May 20, 2014 0.0050 0.0050 0.0038 0.0045 471,885 +0.00(+18.42%)
May 19, 2014 0.0058 0.0065 0.0038 0.0038 834,995 -0.00(-32.14%)
May 16, 2014 0.0051 0.0088 0.0039 0.0056 7,774,586 +0.00(+43.59%)
May 13, 2014 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
May 12, 2014 0.0070 0.0070 0.0016 0.0039 1,474,000 +0.00(+56.00%)
May 09, 2014 0.0025 0.0025 0.0025 0.0025 10,000 -0.00(-19.35%)
May 08, 2014 0.0031 0.0031 0.0031 0.0031 150,080 -0.00(-52.31%)
May 05, 2014 0.0065 0.0065 0.0065 0.0065 0 +0.00(+124.14%)
Apr 30, 2014 0.0029 0.0029 0.0029 0.0029 0 -0.01(-63.75%)
Apr 24, 2014 0.0080 0.0080 0.0080 0 +0.00(+116.22%)
Apr 22, 2014 0.0037 0.0037 0.0037 0 -0.00(-45.59%)
Apr 17, 2014 0.0068 0.0068 0.0068 0 +0.00(+0.00%)
Apr 16, 2014 0.0070 0.0070 0.0068 0.0068 502,990 +0.00(+112.50%)
Apr 15, 2014 0.0070 0.0070 0.0032 0.0032 15,999 -0.00(-54.29%)
Apr 14, 2014 0.0040 0.0077 0.0040 0.0070 1,354,000 -0.00(-2.78%)
Apr 09, 2014 0.0072 0.0072 0.0072 0.0072 0 +0.00(+10.77%)
Apr 08, 2014 0.0065 0.0065 0.0065 0.0065 523,500 +0.00(+8.33%)
Apr 07, 2014 0.0060 0.0060 0.0060 0.0060 632,000 +0.00(+0.00%)
Apr 04, 2014 0.0050 0.0060 0.0050 0.0060 0 +0.00(+100.00%)
Apr 02, 2014 0.0030 0.0030 0.0030 0 -0.00(-31.82%)
Apr 01, 2014 0.0044 0.0044 0.0044 0.0044 50,000 +0.00(+33.33%)
Mar 31, 2014 0.0033 0.0033 0.0033 0.0033 10,000 +0.00(+3.12%)
Mar 26, 2014 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Mar 24, 2014 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Mar 20, 2014 0.0031 0.0031 0.0031 0.0031 0 -0.00(-24.39%)
Mar 19, 2014 0.0041 0.0041 0.0041 0.0041 50,000 -0.00(-8.89%)
Mar 18, 2014 0.0047 0.0047 0.0045 0.0045 62,000 -0.00(-2.17%)
Mar 10, 2014 0.0046 0.0046 0.0046 1 -0.00(-23.33%)
Mar 05, 2014 0.0060 0.0060 0.0060 0 -0.00(-7.69%)
Mar 04, 2014 0.0068 0.0075 0.0065 0.0065 1,346,010 -0.00(-15.58%)
Mar 03, 2014 0.0059 0.0078 0.0059 0.0077 142,645 +0.00(+40.00%)
Feb 28, 2014 0.0063 0.0080 0.0054 0.0055 0 +0.00(+3.77%)
Feb 27, 2014 0.0045 0.0053 0.0045 0.0053 75,000 +0.00(+17.78%)
Feb 24, 2014 0.0045 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Feb 20, 2014 0.0045 0.0045 0.0045 0 -0.00(-4.26%)
Feb 19, 2014 0.0051 0.0055 0.0035 0.0047 766,000 -0.00(-14.55%)
Feb 18, 2014 0.0060 0.0060 0.0055 0.0055 20,000 +0.00(+0.00%)
Feb 14, 2014 0.0055 0.0055 0.0055 0 -0.00(-20.29%)
Feb 13, 2014 0.0069 0.0070 0.0051 0.0069 469,313 +0.00(+0.00%)
Feb 12, 2014 0.0054 0.0082 0.0051 0.0069 689,740 +0.00(+4.55%)
Feb 11, 2014 0.0064 0.0066 0.0049 0.0066 110,400 +0.00(+0.00%)
Feb 10, 2014 0.0065 0.0084 0.0048 0.0066 297,529 -0.00(-12.00%)
Feb 07, 2014 0.0107 0.0107 0.0075 0.0075 0 -0.00(-11.76%)
Feb 06, 2014 0.0090 0.0090 0.0078 0.0085 371,144 +0.00(+0.00%)
Feb 05, 2014 0.0059 0.0085 0.0059 0.0085 1,552,314 +0.00(+80.85%)
Feb 04, 2014 0.0049 0.0050 0.0040 0.0047 607,512 -0.00(-4.08%)
Feb 03, 2014 0.0059 0.0059 0.0046 0.0049 290,955 +0.00(+8.89%)
Jan 31, 2014 0.0053 0.0059 0.0040 0.0045 0 -0.00(-25.00%)
Jan 30, 2014 0.0061 0.0067 0.0060 0.0060 321,740 -0.00(-1.64%)
Jan 29, 2014 0.0059 0.0070 0.0045 0.0061 1,683,285 +0.00(+48.78%)
Jan 28, 2014 0.0066 0.0066 0.0041 0.0041 288,000 -0.00(-37.88%)
Jan 27, 2014 0.0079 0.0079 0.0058 0.0066 955,500 -0.00(-16.46%)
Jan 24, 2014 0.0069 0.0079 0.0050 0.0079 0 +0.00(+12.86%)
Jan 23, 2014 0.0034 0.0085 0.0034 0.0070 7,106,025 +0.00(+125.81%)
Jan 22, 2014 0.0042 0.0050 0.0026 0.0031 2,214,000 -0.00(-22.50%)
Jan 21, 2014 0.0040 0.0040 0.0040 0.0040 140,000 +0.00(+0.00%)
Jan 15, 2014 0.0040 0.0040 0.0040 0 -0.00(-6.98%)
Jan 14, 2014 0.0043 0.0043 0.0043 0.0043 10,000 +0.00(+19.44%)
Dec 31, 2013 0.0036 0.0036 0.0036 0 +0.00(+2.86%)
Dec 20, 2013 0.0035 0.0035 0.0035 14 +0.00(+0.00%)
Dec 10, 2013 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Dec 06, 2013 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Dec 03, 2013 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Dec 02, 2013 0.0035 0.0035 0.0035 0.0035 3,500 +0.00(+16.67%)
Nov 26, 2013 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Nov 25, 2013 0.0050 0.0058 0.0031 0.0040 852,000 -0.00(-18.37%)
Nov 22, 2013 0.0049 0.0049 0.0049 0.0049 100,000 +0.00(+2.08%)
Nov 21, 2013 0.0048 0.0048 0.0048 0.0048 65,000 +0.00(+0.00%)
Nov 12, 2013 0.0048 0.0048 0.0048 0 +0.00(+0.00%)
Nov 11, 2013 0.0048 0.0048 0.0048 0.0048 105,000 +0.00(+0.00%)
Nov 08, 2013 0.0048 0.0048 0.0048 0.0048 398,610 +0.00(+17.07%)
Nov 04, 2013 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Oct 30, 2013 0.0041 0.0041 0.0041 0 -0.00(-18.00%)
Oct 28, 2013 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
Oct 23, 2013 0.0040 0.0040 0.0040 0.0040 0 -0.00(-16.67%)
Oct 18, 2013 0.0048 0.0048 0.0048 0 +0.00(+20.00%)
Oct 14, 2013 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Oct 08, 2013 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Sep 27, 2013 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Sep 24, 2013 0.0041 0.0041 0.0041 0 -0.00(-18.00%)
Sep 19, 2013 0.0050 0.0050 0.0050 0 +0.00(+11.11%)
Sep 18, 2013 0.0042 0.0045 0.0042 0.0045 60,000 +0.00(+21.62%)
Sep 17, 2013 0.0021 0.0037 0.0017 0.0037 255,841 -0.00(-26.00%)
Sep 06, 2013 0.0050 0.0050 0.0050 0.0050 0 +0.00(+194.12%)
Sep 03, 2013 0.0017 0.0017 0.0017 0 -0.00(-71.67%)
Aug 30, 2013 0.0017 0.0060 0.0017 0.0060 12,278 +0.00(+200.00%)
Aug 29, 2013 0.0030 0.0030 0.0020 0.0020 189,950 -0.00(-35.48%)
Aug 22, 2013 0.0031 0.0031 0.0031 0 -0.00(-50.00%)
Aug 06, 2013 0.0062 0.0062 0.0062 0 +0.00(+93.75%)
Jul 25, 2013 0.0032 0.0032 0.0032 0 -0.00(-20.00%)
Jul 24, 2013 0.0040 0.0040 0.0040 0.0040 30,000 -0.00(-41.18%)
Jul 18, 2013 0.0068 0.0068 0.0068 0.0068 0 +0.00(+44.68%)
Jul 15, 2013 0.0047 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Jul 10, 2013 0.0047 0.0047 0.0047 0 -0.00(-31.88%)
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.