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 (%)
Apr 30, 2021 0.0045 0.0075 0.0043 0.0070 231,836,304 +0.00(+48.94%)
Apr 29, 2021 0.0052 0.0055 0.0045 0.0047 30,525,094 -0.00(-6.00%)
Apr 28, 2021 0.0057 0.0058 0.0041 0.0050 41,873,976 -0.00(-9.09%)
Apr 27, 2021 0.0055 0.0058 0.0052 0.0055 49,876,108 +0.00(+5.77%)
Apr 26, 2021 0.0055 0.0056 0.0046 0.0052 56,510,812 +0.00(+20.93%)
Apr 23, 2021 0.0044 0.0051 0.0039 0.0043 117,482,000 +0.00(+0.00%)
Apr 22, 2021 0.0034 0.0045 0.0034 0.0043 51,054,292 +0.00(+10.26%)
Apr 21, 2021 0.0037 0.0040 0.0034 0.0039 22,965,542 +0.00(+2.63%)
Apr 20, 2021 0.0038 0.0040 0.0031 0.0038 38,457,280 +0.00(+2.70%)
Apr 19, 2021 0.0040 0.0045 0.0036 0.0037 39,926,440 -0.00(-2.63%)
Apr 16, 2021 0.0052 0.0052 0.0036 0.0038 80,943,904 -0.00(-20.83%)
Apr 15, 2021 0.0038 0.0048 0.0035 0.0048 104,012,704 +0.00(+29.73%)
Apr 14, 2021 0.0033 0.0043 0.0032 0.0037 132,549,488 +0.00(+8.82%)
Apr 13, 2021 0.0034 0.0037 0.0031 0.0034 80,115,368 +0.00(+0.00%)
Apr 12, 2021 0.0037 0.0040 0.0032 0.0034 110,930,752 -0.00(-10.53%)
Apr 09, 2021 0.0038 0.0042 0.0034 0.0038 47,725,000 -0.00(-5.00%)
Apr 08, 2021 0.0048 0.0048 0.0035 0.0040 181,943,456 -0.00(-14.89%)
Apr 07, 2021 0.0057 0.0059 0.0044 0.0047 43,917,388 -0.00(-18.97%)
Apr 06, 2021 0.0064 0.0072 0.0055 0.0058 43,501,536 -0.00(-14.71%)
Apr 05, 2021 0.0070 0.0073 0.0056 0.0068 59,419,356 +0.00(+4.62%)
Apr 01, 2021 0.0049 0.0065 0.0047 0.0065 117,486,304 +0.00(+38.30%)
Mar 31, 2021 0.0048 0.0050 0.0045 0.0047 53,798,376 +0.00(+6.82%)
Mar 30, 2021 0.0054 0.0055 0.0039 0.0044 67,044,036 +0.00(+4.76%)
Mar 29, 2021 0.0044 0.0053 0.0036 0.0042 62,623,076 +0.00(+0.00%)
Mar 26, 2021 0.0049 0.0053 0.0042 0.0042 97,594,096 -0.00(-8.70%)
Mar 25, 2021 0.0039 0.0052 0.0032 0.0046 86,672,360 +0.00(+21.05%)
Mar 24, 2021 0.0045 0.0051 0.0032 0.0038 142,305,280 -0.00(-20.83%)
Mar 23, 2021 0.0049 0.0061 0.0042 0.0048 225,765,952 +0.00(+20.00%)
Mar 22, 2021 0.0038 0.0056 0.0035 0.0040 395,100,640 +0.00(+29.03%)
Mar 19, 2021 0.0018 0.0037 0.0016 0.0031 299,815,712 +0.00(+82.35%)
Mar 18, 2021 0.0015 0.0019 0.0014 0.0017 30,875,944 +0.00(+6.25%)
Mar 17, 2021 0.0019 0.0019 0.0014 0.0016 85,820,848 -0.00(-5.88%)
Mar 16, 2021 0.0020 0.0020 0.0017 0.0017 8,749,149 -0.00(-5.56%)
Mar 15, 2021 0.0020 0.0020 0.0016 0.0018 8,032,614 -0.00(-10.00%)
Mar 12, 2021 0.0016 0.0022 0.0016 0.0020 37,301,300 -0.00(-9.09%)
Mar 11, 2021 0.0023 0.0023 0.0018 0.0022 26,946,344 +0.00(+4.76%)
Mar 10, 2021 0.0017 0.0023 0.0014 0.0021 116,978,384 +0.00(+23.53%)
Mar 09, 2021 0.0017 0.0018 0.0014 0.0017 28,629,052 +0.00(+6.25%)
Mar 08, 2021 0.0015 0.0020 0.0012 0.0016 99,776,888 +0.00(+23.08%)
Mar 05, 2021 0.0008 0.0018 0.0007 0.0013 257,019,008 +0.00(+62.50%)
Mar 04, 2021 0.0011 0.0011 0.0008 0.0008 13,924,645 -0.00(-27.27%)
Mar 03, 2021 0.0012 0.0012 0.0008 0.0011 31,786,578 +0.00(+10.00%)
Mar 02, 2021 0.0010 0.0012 0.0009 0.0010 10,928,080 -0.00(-9.09%)
Mar 01, 2021 0.0011 0.0012 0.0010 0.0011 18,199,412 -0.00(-8.33%)
Feb 26, 2021 0.0015 0.0016 0.0009 0.0012 53,980,100 -0.00(-25.00%)
Feb 25, 2021 0.0019 0.0019 0.0015 0.0016 10,704,841 -0.00(-15.79%)
Feb 24, 2021 0.0015 0.0019 0.0015 0.0019 22,880,962 +0.00(+46.15%)
Feb 23, 2021 0.0010 0.0015 0.0010 0.0013 24,481,314 +0.00(+8.33%)
Feb 22, 2021 0.0013 0.0013 0.0010 0.0012 48,059,772 -0.00(-7.69%)
Feb 19, 2021 0.0015 0.0015 0.0010 0.0013 53,535,200 -0.00(-13.33%)
Feb 18, 2021 0.0015 0.0020 0.0010 0.0015 73,774,248 -0.00(-6.25%)
Feb 17, 2021 0.0018 0.0019 0.0012 0.0016 34,803,624 -0.00(-5.88%)
Feb 16, 2021 0.0020 0.0022 0.0015 0.0017 29,983,748 -0.00(-10.53%)
Feb 12, 2021 0.0019 0.0020 0.0015 0.0019 17,479,500 +0.00(+5.56%)
Feb 11, 2021 0.0025 0.0028 0.0018 0.0018 29,293,744 -0.00(-18.18%)
Feb 10, 2021 0.0015 0.0025 0.0015 0.0022 84,867,344 +0.00(+46.67%)
Feb 09, 2021 0.0013 0.0017 0.0013 0.0015 56,388,576 +0.00(+25.00%)
Feb 08, 2021 0.0015 0.0015 0.0011 0.0012 76,142,512 -0.00(-7.69%)
Feb 05, 2021 0.0012 0.0015 0.0010 0.0013 40,963,500 +0.00(+8.33%)
Feb 04, 2021 0.0011 0.0012 0.0010 0.0012 11,893,152 +0.00(+9.09%)
Feb 03, 2021 0.0010 0.0012 0.0010 0.0011 13,152,956 +0.00(+10.00%)
Feb 02, 2021 0.0012 0.0012 0.0009 0.0010 8,061,030 -0.00(-16.67%)
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.