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

Fernhill Corp (OP: FERN )

0.0015 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 3, 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, 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%)
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.