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

Fernhill Corp (OP: FERN )

0.0013 +0.0002 (+18.18%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 17, 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 (%)
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.