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 (%)
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%)
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.