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 29, 2018 0.0007 0.0007 0.0006 0.0007 12,461,923 +0.00(+0.00%)
Jun 28, 2018 0.0008 0.0008 0.0007 0.0007 44,458,864 -0.00(-12.50%)
Jun 27, 2018 0.0008 0.0008 0.0008 0.0008 5,833,800 +0.00(+0.00%)
Jun 26, 2018 0.0008 0.0009 0.0008 0.0008 34,578,232 -0.00(-11.11%)
Jun 25, 2018 0.0008 0.0009 0.0008 0.0009 9,671,000 +0.00(+12.50%)
Jun 22, 2018 0.0009 0.0009 0.0007 0.0008 7,921,911 -0.00(-11.11%)
Jun 21, 2018 0.0008 0.0009 0.0008 0.0009 5,750,573 +0.00(+12.50%)
Jun 20, 2018 0.0008 0.0008 0.0008 0.0008 9,823,437 +0.00(+0.00%)
Jun 19, 2018 0.0008 0.0009 0.0008 0.0008 4,554,115 -0.00(-11.11%)
Jun 18, 2018 0.0010 0.0010 0.0008 0.0009 4,219,083 -0.00(-10.00%)
Jun 15, 2018 0.0009 0.0008 0.0010 20,562,478 +0.00(+11.11%)
Jun 14, 2018 0.0009 0.0011 0.0008 0.0009 78,194,992 -0.00(-10.00%)
Jun 13, 2018 0.0012 0.0012 0.0009 0.0010 7,039,000 -0.00(-9.09%)
Jun 12, 2018 0.0011 0.0011 0.0011 0.0011 1,000,000 +0.00(+10.00%)
Jun 11, 2018 0.0012 0.0012 0.0010 0.0010 1,028,759 -0.00(-9.09%)
Jun 08, 2018 0.0012 0.0012 0.0010 0.0011 3,022,500 +0.00(+0.00%)
Jun 07, 2018 0.0011 0.0012 0.0011 0.0011 6,260,000 +0.00(+0.00%)
Jun 06, 2018 0.0012 0.0012 0.0010 0.0011 2,324,880 +0.00(+10.00%)
Jun 05, 2018 0.0010 0.0011 0.0010 0.0010 5,832,757 -0.00(-9.09%)
Jun 04, 2018 0.0012 0.0012 0.0010 0.0011 7,721,033 -0.00(-8.33%)
Jun 01, 2018 0.0010 0.0013 0.0010 0.0012 8,543,391 +0.00(+9.09%)
May 31, 2018 0.0010 0.0011 0.0009 0.0011 13,128,239 +0.00(+10.00%)
May 30, 2018 0.0011 0.0011 0.0010 0.0010 12,227,261 -0.00(-16.67%)
May 29, 2018 0.0011 0.0012 0.0011 0.0012 2,620,000 +0.00(+0.00%)
May 25, 2018 0.0012 0.0012 0.0012 0 -0.00(-14.29%)
May 24, 2018 0.0013 0.0014 0.0012 0.0014 4,580,137 +0.00(+7.69%)
May 23, 2018 0.0012 0.0015 0.0012 0.0013 3,582,059 -0.00(-13.33%)
May 22, 2018 0.0015 0.0015 0.0012 0.0015 8,372,097 +0.00(+7.14%)
May 21, 2018 0.0012 0.0015 0.0011 0.0014 18,653,864 +0.00(+16.67%)
May 18, 2018 0.0011 0.0013 0.0010 0.0012 25,661,840 +0.00(+9.09%)
May 17, 2018 0.0010 0.0011 0.0009 0.0011 43,639,864 +0.00(+10.00%)
May 16, 2018 0.0009 0.0011 0.0009 0.0010 13,926,081 +0.00(+0.00%)
May 15, 2018 0.0010 0.0011 0.0009 0.0010 8,445,962 -0.00(-9.09%)
May 14, 2018 0.0010 0.0011 0.0010 0.0011 445,750 +0.00(+10.00%)
May 11, 2018 0.0010 0.0011 0.0010 0.0010 9,081,426 -0.00(-9.09%)
May 10, 2018 0.0011 0.0014 0.0010 0.0011 15,276,579 +0.00(+10.00%)
May 09, 2018 0.0012 0.0012 0.0010 0.0010 5,010,536 -0.00(-16.67%)
May 08, 2018 0.0011 0.0012 0.0010 0.0012 2,558,414 +0.00(+9.09%)
May 07, 2018 0.0010 0.0012 0.0009 0.0011 4,388,000 +0.00(+10.00%)
May 04, 2018 0.0011 0.0011 0.0010 0.0010 510,000 +0.00(+0.00%)
May 03, 2018 0.0010 0.0012 0.0009 0.0010 13,207,462 +0.00(+0.00%)
May 02, 2018 0.0012 0.0012 0.0010 0.0010 950,300 -0.00(-9.09%)
May 01, 2018 0.0014 0.0014 0.0011 0.0011 1,946,900 -0.00(-8.33%)
Apr 30, 2018 0.0011 0.0012 0.0011 0.0012 2,570,000 +0.00(+11.11%)
Apr 27, 2018 0.0010 0.0011 0.0009 0.0011 11,565,000 +0.00(+8.00%)
Apr 26, 2018 0.0011 0.0011 0.0010 0.0010 5,900,361 +0.00(+0.00%)
Apr 25, 2018 0.0010 0.0013 0.0010 0.0010 4,322,000 -0.00(-9.09%)
Apr 24, 2018 0.0011 0.0012 0.0011 0.0011 4,531,000 +0.00(+0.00%)
Apr 23, 2018 0.0011 0.0011 0.0010 0.0011 6,185,000 +0.00(+22.22%)
Apr 20, 2018 0.0011 0.0011 0.0009 0.0009 1,967,000 -0.00(-18.18%)
Apr 19, 2018 0.0012 0.0012 0.0008 0.0011 44,656,572 -0.00(-8.33%)
Apr 18, 2018 0.0012 0.0012 0.0010 0.0012 6,042,200 +0.00(+0.00%)
Apr 17, 2018 0.0012 0.0012 0.0011 0.0012 2,412,800 +0.00(+0.00%)
Apr 16, 2018 0.0013 0.0014 0.0012 0.0012 1,250,500 -0.00(-7.69%)
Apr 13, 2018 0.0013 0.0013 0.0012 0.0013 2,287,874 +0.00(+0.00%)
Apr 12, 2018 0.0013 0.0013 0.0012 0.0013 473,846 -0.00(-7.14%)
Apr 11, 2018 0.0012 0.0014 0.0012 0.0014 1,600,000 +0.00(+7.69%)
Apr 10, 2018 0.0014 0.0014 0.0013 0.0013 590,000 +0.00(+0.00%)
Apr 09, 2018 0.0013 0.0015 0.0012 0.0013 3,007,300 +0.00(+8.33%)
Apr 06, 2018 0.0013 0.0015 0.0011 0.0012 9,279,003 -0.00(-20.00%)
Apr 05, 2018 0.0012 0.0015 0.0012 0.0015 19,183,224 +0.00(+25.00%)
Apr 04, 2018 0.0014 0.0017 0.0011 0.0012 50,926,264 -0.00(-20.00%)
Apr 03, 2018 0.0016 0.0016 0.0015 0.0015 7,064,466 -0.00(-16.67%)
Apr 02, 2018 0.0020 0.0020 0.0016 0.0018 2,478,379 -0.00(-10.00%)
Mar 29, 2018 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 28, 2018 0.0017 0.0021 0.0016 0.0020 7,292,655 +0.00(+17.65%)
Mar 27, 2018 0.0015 0.0017 0.0015 0.0017 5,699,530 +0.00(+13.33%)
Mar 26, 2018 0.0019 0.0019 0.0015 0.0015 6,775,172 -0.00(-21.05%)
Mar 23, 2018 0.0017 0.0022 0.0016 0.0019 14,124,527 +0.00(+26.67%)
Mar 22, 2018 0.0018 0.0019 0.0015 0.0015 12,773,139 -0.00(-21.05%)
Mar 21, 2018 0.0017 0.0019 0.0017 0.0019 4,533,361 +0.00(+18.75%)
Mar 20, 2018 0.0018 0.0019 0.0016 0.0016 3,380,784 -0.00(-5.88%)
Mar 19, 2018 0.0018 0.0019 0.0017 0.0017 2,281,554 -0.00(-5.56%)
Mar 16, 2018 0.0015 0.0019 0.0015 0.0018 7,063,428 +0.00(+20.00%)
Mar 15, 2018 0.0017 0.0018 0.0014 0.0015 3,846,801 -0.00(-10.71%)
Mar 14, 2018 0.0017 0.0019 0.0015 0.0017 9,078,622 -0.00(-6.67%)
Mar 13, 2018 0.0022 0.0024 0.0017 0.0018 13,091,183 -0.00(-18.18%)
Mar 12, 2018 0.0028 0.0028 0.0021 0.0022 17,435,132 -0.00(-15.38%)
Mar 09, 2018 0.0023 0.0029 0.0020 0.0026 11,166,136 +0.00(+18.18%)
Mar 08, 2018 0.0028 0.0031 0.0020 0.0022 23,142,668 -0.00(-24.14%)
Mar 07, 2018 0.0020 0.0030 0.0020 0.0029 48,865,548 +0.00(+38.10%)
Mar 06, 2018 0.0016 0.0027 0.0016 0.0021 61,428,316 +0.00(+31.25%)
Mar 05, 2018 0.0022 0.0023 0.0015 0.0016 40,313,012 -0.00(-15.79%)
Mar 02, 2018 0.0010 0.0020 0.0010 0.0019 57,014,864 +0.00(+72.73%)
Mar 01, 2018 0.0010 0.0011 0.0010 0.0011 1,608,736 +0.00(+10.00%)
Feb 28, 2018 0.0012 0.0012 0.0009 0.0010 11,007,900 -0.00(-16.67%)
Feb 27, 2018 0.0010 0.0012 0.0010 0.0012 3,769,778 +0.00(+9.09%)
Feb 26, 2018 0.0011 0.0011 0.0010 0.0011 5,605,000 +0.00(+0.00%)
Feb 23, 2018 0.0012 0.0013 0.0011 0.0011 3,673,700 +0.00(+0.00%)
Feb 22, 2018 0.0012 0.0012 0.0011 0.0011 892,000 +0.00(+0.00%)
Feb 21, 2018 0.0012 0.0013 0.0011 0.0011 34,844,292 +0.00(+0.00%)
Feb 20, 2018 0.0011 0.0012 0.0010 0.0011 8,515,854 -0.00(-8.33%)
Feb 16, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Feb 15, 2018 0.0012 0.0012 0.0010 0.0011 8,365,400 -0.00(-8.33%)
Feb 14, 2018 0.0013 0.0013 0.0011 0.0012 4,990,384 +0.00(+9.09%)
Feb 13, 2018 0.0011 0.0013 0.0011 0.0011 3,128,162 +0.00(+0.00%)
Feb 12, 2018 0.0013 0.0013 0.0011 0.0011 159,000 -0.00(-8.33%)
Feb 09, 2018 0.0011 0.0012 0.0011 0.0012 1,100,000 +0.00(+9.09%)
Feb 08, 2018 0.0010 0.0011 0.0010 0.0011 2,216,500 +0.00(+0.00%)
Feb 07, 2018 0.0012 0.0012 0.0010 0.0011 6,336,215 -0.00(-8.33%)
Feb 06, 2018 0.0013 0.0013 0.0011 0.0012 13,615,988 -0.00(-7.69%)
Feb 05, 2018 0.0014 0.0012 0.0013 4,257,000 +0.00(+0.00%)
Feb 02, 2018 0.0013 0.0016 0.0013 0.0013 4,651,796 +0.00(+0.00%)
Feb 01, 2018 0.0017 0.0017 0.0013 0.0013 3,607,945 -0.00(-13.33%)
Jan 31, 2018 0.0014 0.0015 0.0014 0.0015 153,400 +0.00(+7.14%)
Jan 30, 2018 0.0015 0.0017 0.0017 0.0014 4,601,569 -0.00(-17.65%)
Jan 29, 2018 0.0017 0.0017 0.0015 0.0017 838,689 +0.00(+6.25%)
Jan 26, 2018 0.0016 0.0017 0.0015 0.0016 3,972,893 +0.00(+14.29%)
Jan 25, 2018 0.0015 0.0016 0.0014 0.0014 615,025 -0.00(-12.50%)
Jan 24, 2018 0.0014 0.0016 0.0014 0.0016 4,586,032 +0.00(+14.29%)
Jan 23, 2018 0.0015 0.0017 0.0013 0.0014 13,236,634 -0.00(-6.67%)
Jan 22, 2018 0.0018 0.0018 0.0015 0.0015 9,590,000 -0.00(-16.67%)
Jan 19, 2018 0.0019 0.0023 0.0016 0.0018 54,940,768 +0.00(+0.00%)
Jan 18, 2018 0.0017 0.0018 0.0013 0.0018 20,392,372 +0.00(+12.50%)
Jan 17, 2018 0.0019 0.0020 0.0016 0.0016 6,148,488 -0.00(-15.79%)
Jan 16, 2018 0.0018 0.0019 0.0016 0.0019 4,090,705 +0.00(+5.56%)
Jan 12, 2018 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Jan 11, 2018 0.0017 0.0019 0.0017 0.0017 2,364,590 -0.00(-15.00%)
Jan 10, 2018 0.0018 0.0020 0.0017 0.0020 2,670,174 +0.00(+0.00%)
Jan 09, 2018 0.0020 0.0020 0.0018 0.0020 6,191,358 +0.00(+0.00%)
Jan 08, 2018 0.0023 0.0023 0.0020 0.0020 8,061,303 -0.00(-9.09%)
Jan 05, 2018 0.0021 0.0023 0.0020 0.0022 3,124,557 +0.00(+4.76%)
Jan 04, 2018 0.0022 0.0022 0.0021 0.0021 10,693,150 +0.00(+0.00%)
Jan 03, 2018 0.0021 0.0022 0.0021 0.0021 4,829,170 +0.00(+0.00%)
Jan 02, 2018 0.0020 0.0024 0.0020 0.0021 7,727,942 +0.00(+5.00%)
Dec 29, 2017 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
Dec 28, 2017 0.0023 0.0024 0.0023 0.0024 1,500,000 +0.00(+20.00%)
Dec 27, 2017 0.0022 0.0024 0.0018 0.0020 20,112,600 -0.00(-4.76%)
Dec 26, 2017 0.0022 0.0023 0.0018 0.0021 11,992,000 +0.00(+5.00%)
Dec 22, 2017 0.0023 0.0025 0.0020 0.0020 24,938,826 -0.00(-16.67%)
Dec 21, 2017 0.0027 0.0029 0.0021 0.0024 24,125,508 -0.00(-7.69%)
Dec 20, 2017 0.0028 0.0032 0.0023 0.0026 33,006,756 -0.00(-7.14%)
Dec 19, 2017 0.0023 0.0028 0.0018 0.0028 59,100,576 +0.00(+33.33%)
Dec 18, 2017 0.0027 0.0030 0.0020 0.0021 78,025,168 -0.00(-25.00%)
Dec 15, 2017 0.0023 0.0041 0.0023 0.0028 284,605,152 +0.00(+55.56%)
Dec 14, 2017 0.0018 0.0019 0.0014 0.0018 30,249,752 -0.00(-10.00%)
Dec 13, 2017 0.0019 0.0023 0.0018 0.0020 16,581,520 +0.00(+5.26%)
Dec 12, 2017 0.0018 0.0021 0.0018 0.0019 19,383,496 -0.00(-5.00%)
Dec 11, 2017 0.0024 0.0025 0.0018 0.0020 35,712,276 -0.00(-16.67%)
Dec 08, 2017 0.0019 0.0025 0.0017 0.0024 37,664,248 +0.00(+26.32%)
Dec 07, 2017 0.0016 0.0019 0.0013 0.0019 45,821,136 +0.00(+26.67%)
Dec 06, 2017 0.0021 0.0021 0.0015 0.0015 35,268,448 -0.00(-28.57%)
Dec 05, 2017 0.0020 0.0021 0.0015 0.0021 34,864,340 +0.00(+6.06%)
Dec 04, 2017 0.0022 0.0022 0.0015 0.0020 26,872,110 +0.00(+10.00%)
Dec 01, 2017 0.0016 0.0018 0.0014 0.0018 25,359,762 +0.00(+12.50%)
Nov 30, 2017 0.0016 0.0017 0.0013 0.0016 28,383,518 +0.00(+14.29%)
Nov 29, 2017 0.0011 0.0017 0.0011 0.0014 84,459,200 +0.00(+16.67%)
Nov 28, 2017 0.0010 0.0013 0.0009 0.0012 19,402,438 +0.00(+20.00%)
Nov 27, 2017 0.0011 0.0011 0.0009 0.0010 11,797,245 +0.00(+0.00%)
Nov 24, 2017 0.0012 0.0012 0.0010 0.0010 1,618,644 -0.00(-16.67%)
Nov 22, 2017 0.0012 0.0012 0.0011 0.0012 965,054 +0.00(+20.00%)
Nov 21, 2017 0.0010 0.0011 0.0010 0.0010 11,972,717 +0.00(+0.00%)
Nov 20, 2017 0.0010 0.0015 0.0010 0.0010 54,277,848 +0.00(+25.00%)
Nov 16, 2017 0.0008 0.0008 0.0008 0 -0.00(-18.37%)
Nov 15, 2017 0.0009 0.0010 0.0009 0.0010 2,600,910 +0.00(+8.89%)
Nov 14, 2017 0.0009 0.0009 0.0008 0.0009 7,290,000 +0.00(+0.00%)
Nov 13, 2017 0.0009 0.0009 0.0009 0.0009 800,000 +0.00(+0.00%)
Nov 10, 2017 0.0008 0.0009 0.0008 0.0009 835,000 +0.00(+0.00%)
Nov 09, 2017 0.0010 0.0010 0.0009 0.0009 2,004,751 -0.00(-10.00%)
Nov 08, 2017 0.0009 0.0010 0.0009 0.0010 3,430,270 +0.00(+25.00%)
Nov 07, 2017 0.0008 0.0008 0.0008 0.0008 100,000 -0.00(-2.79%)
Nov 06, 2017 0.0009 0.0009 0.0008 0.0008 1,426,220 -0.00(-7.53%)
Nov 03, 2017 0.0008 0.0009 0.0008 0.0009 20,000 +0.00(+11.25%)
Nov 02, 2017 0.0009 0.0009 0.0008 0.0008 2,589,310 -0.00(-11.11%)
Nov 01, 2017 0.0009 0.0009 0.0009 0.0009 1,725,692 +0.00(+0.00%)
Oct 31, 2017 0.0009 0.0009 0.0009 0.0009 250,000 +0.00(+0.00%)
Oct 30, 2017 0.0009 0.0009 0.0009 0.0009 1,940,000 +0.00(+0.00%)
Oct 27, 2017 0.0009 0.0009 0.0009 0.0009 1,334,111 +0.00(+0.00%)
Oct 26, 2017 0.0008 0.0009 0.0008 0.0009 20,000 +0.00(+0.00%)
Oct 25, 2017 0.0009 0.0009 0.0008 0.0009 1,695,011 +0.00(+0.00%)
Oct 24, 2017 0.0009 0.0009 0.0008 0.0009 130,000 +0.00(+0.00%)
Oct 23, 2017 0.0009 0.0010 0.0009 0.0009 481,500 +0.00(+0.00%)
Oct 20, 2017 0.0009 0.0009 0.0008 0.0009 1,506,500 +0.00(+0.00%)
Oct 19, 2017 0.0009 0.0009 0.0009 0.0009 53,500 +0.00(+0.00%)
Oct 18, 2017 0.0009 0.0009 0.0008 0.0009 3,856,000 +0.00(+0.00%)
Oct 17, 2017 0.0011 0.0011 0.0008 0.0009 12,008,768 -0.00(-18.18%)
Oct 16, 2017 0.0010 0.0012 0.0010 0.0011 14,198,541 +0.00(+10.00%)
Oct 13, 2017 0.0010 0.0012 0.0010 0.0010 12,894,565 +0.00(+11.11%)
Oct 12, 2017 0.0009 0.0011 0.0009 0.0009 9,066,111 -0.00(-18.18%)
Oct 11, 2017 0.0010 0.0011 0.0009 0.0011 2,494,265 +0.00(+0.00%)
Oct 10, 2017 0.0010 0.0012 0.0010 0.0011 22,221,440 +0.00(+12.24%)
Oct 09, 2017 0.0010 0.0088 0.0009 0.0010 134,885,520 -0.00(-2.00%)
Oct 06, 2017 0.0011 0.0011 0.0009 0.0010 34,175,536 -0.00(-16.67%)
Oct 05, 2017 0.0012 0.0015 0.0011 0.0012 43,556,500 -0.00(-7.69%)
Oct 04, 2017 0.0018 0.0018 0.0011 0.0013 70,365,728 -0.00(-18.75%)
Oct 03, 2017 0.0021 0.0021 0.0014 0.0016 3,885,284 -0.00(-20.00%)
Oct 02, 2017 0.0016 0.0020 0.0016 0.0020 907,265 +0.00(+11.11%)
Sep 29, 2017 0.0019 0.0019 0.0018 0.0018 277,000 -0.00(-10.00%)
Sep 28, 2017 0.0019 0.0020 0.0019 0.0020 35,000 +0.00(+5.26%)
Sep 27, 2017 0.0018 0.0020 0.0015 0.0019 8,590,804 +0.00(+5.56%)
Sep 26, 2017 0.0015 0.0018 0.0015 0.0018 4,593,457 +0.00(+28.57%)
Sep 25, 2017 0.0014 0.0017 0.0014 0.0014 1,385,000 -0.00(-17.65%)
Sep 22, 2017 0.0018 0.0019 0.0017 0.0017 321,477 +0.00(+6.25%)
Sep 21, 2017 0.0020 0.0020 0.0014 0.0016 3,287,367 -0.00(-5.88%)
Sep 20, 2017 0.0015 0.0018 0.0014 0.0017 1,806,136 +0.00(+0.00%)
Sep 19, 2017 0.0020 0.0020 0.0015 0.0017 9,837,611 -0.00(-22.73%)
Sep 18, 2017 0.0022 0.0024 0.0015 0.0022 12,238,069 +0.00(+0.00%)
Sep 15, 2017 0.0022 0.0022 0.0022 0.0022 210,000 +0.00(+22.49%)
Sep 14, 2017 0.0018 0.0020 0.0018 0.0018 7,844,710 -0.00(-18.36%)
Sep 13, 2017 0.0020 0.0022 0.0017 0.0022 12,002,819 +0.00(+10.00%)
Sep 12, 2017 0.0024 0.0030 0.0019 0.0020 8,518,371 -0.00(-16.67%)
Sep 11, 2017 0.0027 0.0030 0.0022 0.0024 2,842,474 -0.00(-7.69%)
Sep 08, 2017 0.0025 0.0027 0.0025 0.0026 322,597 -0.00(-3.70%)
Sep 07, 2017 0.0023 0.0027 0.0021 0.0027 2,530,525 +0.00(+17.39%)
Sep 06, 2017 0.0025 0.0027 0.0020 0.0023 1,697,868 -0.00(-16.97%)
Sep 05, 2017 0.0027 0.0031 0.0025 0.0028 4,268,121 +0.00(+10.80%)
Sep 01, 2017 0.0030 0.0022 0.0025 11,010,660 +0.00(+13.64%)
Aug 31, 2017 0.0025 0.0025 0.0018 0.0022 7,808,155 -0.00(-18.52%)
Aug 30, 2017 0.0030 0.0034 0.0022 0.0027 6,264,346 -0.00(-12.90%)
Aug 29, 2017 0.0027 0.0031 0.0026 0.0031 2,265,631 +0.00(+0.00%)
Aug 28, 2017 0.0027 0.0034 0.0027 0.0031 3,812,106 +0.00(+14.81%)
Aug 25, 2017 0.0038 0.0039 0.0026 0.0027 13,831,436 -0.00(-15.62%)
Aug 24, 2017 0.0042 0.0042 0.0029 0.0032 13,472,400 -0.00(-23.81%)
Aug 23, 2017 0.0041 0.0052 0.0038 0.0042 18,506,622 +0.00(+2.44%)
Aug 22, 2017 0.0058 0.0058 0.0037 0.0041 29,915,296 -0.00(-28.07%)
Aug 21, 2017 0.0070 0.0083 0.0052 0.0057 36,903,040 -0.00(-5.00%)
Aug 18, 2017 0.0045 0.0069 0.0040 0.0060 23,765,128 +0.00(+33.33%)
Aug 17, 2017 0.0044 0.0045 0.0038 0.0045 1,356,900 +0.00(+0.00%)
Aug 16, 2017 0.0041 0.0045 0.0036 0.0045 3,386,782 -0.00(-6.25%)
Aug 15, 2017 0.0042 0.0048 0.0038 0.0048 2,817,231 -0.00(-7.69%)
Aug 14, 2017 0.0055 0.0055 0.0040 0.0052 66,683 +0.00(+4.21%)
Aug 11, 2017 0.0052 0.0059 0.0041 0.0050 45,000 +0.00(+1.84%)
Aug 10, 2017 0.0042 0.0052 0.0042 0.0049 2,552,100 -0.00(-9.26%)
Aug 09, 2017 0.0053 0.0054 0.0053 0.0054 110,172 +0.00(+3.85%)
Aug 08, 2017 0.0052 0.0054 0.0048 0.0052 1,012,151 +0.00(+1.96%)
Aug 07, 2017 0.0040 0.0055 0.0036 0.0051 2,839,019 +0.00(+6.25%)
Aug 04, 2017 0.0040 0.0052 0.0040 0.0048 2,150,999 +0.00(+20.00%)
Aug 03, 2017 0.0039 0.0050 0.0035 0.0040 4,552,167 -0.00(-25.93%)
Aug 02, 2017 0.0048 0.0055 0.0040 0.0054 2,175,000 -0.00(-3.57%)
Aug 01, 2017 0.0064 0.0065 0.0039 0.0056 1,847,579 -0.00(-8.20%)
Jul 31, 2017 0.0051 0.0064 0.0051 0.0061 1,528,083 +0.00(+19.61%)
Jul 28, 2017 0.0054 0.0054 0.0042 0.0051 938,500 -0.00(-3.04%)
Jul 27, 2017 0.0053 0.0054 0.0048 0.0053 190,000 -0.00(-2.59%)
Jul 26, 2017 0.0039 0.0054 0.0039 0.0054 901,041 +0.00(+10.20%)
Jul 25, 2017 0.0050 0.0050 0.0038 0.0049 3,070,903 -0.00(-2.00%)
Jul 24, 2017 0.0054 0.0054 0.0043 0.0050 86,300 -0.00(-7.41%)
Jul 21, 2017 0.0052 0.0054 0.0040 0.0054 3,940,750 +0.00(+1.89%)
Jul 20, 2017 0.0050 0.0063 0.0045 0.0053 1,210,000 +0.00(+6.00%)
Jul 19, 2017 0.0038 0.0051 0.0037 0.0050 3,154,446 -0.00(-12.28%)
Jul 18, 2017 0.0058 0.0058 0.0044 0.0057 2,389,400 -0.00(-10.94%)
Jul 17, 2017 0.0050 0.0064 0.0050 0.0064 2,060,700 +0.00(+45.45%)
Jul 14, 2017 0.0064 0.0064 0.0037 0.0044 1,541,779 -0.00(-25.55%)
Jul 13, 2017 0.0065 0.0067 0.0051 0.0059 3,588,906 -0.00(-5.74%)
Jul 12, 2017 0.0060 0.0066 0.0040 0.0063 2,740,412 -0.00(-10.43%)
Jul 11, 2017 0.0075 0.0075 0.0052 0.0070 5,664,378 -0.00(-5.41%)
Jul 10, 2017 0.0071 0.0075 0.0063 0.0074 2,245,000 +0.00(+5.71%)
Jul 07, 2017 0.0080 0.0080 0.0055 0.0070 2,868,738 -0.00(-6.67%)
Jul 06, 2017 0.0075 0.0080 0.0065 0.0075 2,296,338 +0.00(+0.00%)
Jul 05, 2017 0.0080 0.0080 0.0060 0.0075 1,411,519 -0.00(-7.41%)
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.