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 (%)
Jun 30, 2017 0.0068 0.0076 0.0068 0.0075 185,550 +0.00(+4.17%)
Jun 29, 2017 0.0073 0.0074 0.0065 0.0072 1,307,776 -0.00(-1.37%)
Jun 28, 2017 0.0081 0.0081 0.0064 0.0073 3,874,700 -0.00(-9.88%)
Jun 27, 2017 0.0082 0.0083 0.0054 0.0081 6,004,001 -0.00(-3.57%)
Jun 26, 2017 0.0070 0.0089 0.0065 0.0084 8,928,550 +0.00(+13.51%)
Jun 23, 2017 0.0074 0.0077 0.0064 0.0074 1,552,931 +0.00(+0.00%)
Jun 22, 2017 0.0056 0.0074 0.0056 0.0074 2,372,657 +0.00(+34.55%)
Jun 21, 2017 0.0055 0.0059 0.0051 0.0055 1,670,000 -0.00(-5.17%)
Jun 20, 2017 0.0058 0.0064 0.0052 0.0058 530,786 +0.00(+1.75%)
Jun 19, 2017 0.0042 0.0058 0.0042 0.0057 706,600 -0.00(-1.72%)
Jun 16, 2017 0.0057 0.0062 0.0052 0.0058 3,189,238 -0.00(-3.33%)
Jun 15, 2017 0.0060 0.0060 0.0051 0.0060 5,736,701 +0.00(+0.00%)
Jun 14, 2017 0.0058 0.0063 0.0054 0.0060 2,679,818 -0.00(-3.85%)
Jun 13, 2017 0.0060 0.0064 0.0055 0.0062 2,244,956 +0.00(+4.87%)
Jun 12, 2017 0.0060 0.0071 0.0051 0.0060 6,482,852 -0.00(-19.59%)
Jun 09, 2017 0.0071 0.0074 0.0055 0.0074 4,641,856 +0.00(+2.78%)
Jun 08, 2017 0.0064 0.0077 0.0061 0.0072 6,696,317 +0.00(+7.46%)
Jun 07, 2017 0.0060 0.0067 0.0049 0.0067 8,004,956 +0.00(+11.67%)
Jun 06, 2017 0.0066 0.0070 0.0047 0.0060 4,922,558 -0.00(-9.09%)
Jun 05, 2017 0.0072 0.0088 0.0054 0.0066 11,567,021 -0.00(-8.33%)
Jun 02, 2017 0.0049 0.0073 0.0042 0.0072 10,332,592 +0.00(+42.86%)
Jun 01, 2017 0.0045 0.0055 0.0042 0.0050 6,760,807 +0.00(+14.55%)
May 31, 2017 0.0040 0.0050 0.0040 0.0044 23,662,892 +0.00(+10.00%)
May 30, 2017 0.0035 0.0047 0.0035 0.0040 4,200,994 +0.00(+5.26%)
May 26, 2017 0.0028 0.0040 0.0022 0.0038 2,157,137 +0.00(+15.15%)
May 25, 2017 0.0033 0.0033 0.0025 0.0033 1,184,000 +0.00(+0.00%)
May 24, 2017 0.0032 0.0034 0.0026 0.0033 3,947,274 +0.00(+0.00%)
May 23, 2017 0.0036 0.0040 0.0032 0.0033 4,597,061 -0.00(-5.71%)
May 22, 2017 0.0042 0.0043 0.0035 0.0035 1,885,248 -0.00(-14.63%)
May 19, 2017 0.0039 0.0042 0.0038 0.0041 2,981,801 +0.00(+5.13%)
May 18, 2017 0.0038 0.0039 0.0037 0.0039 1,127,562 +0.00(+2.63%)
May 17, 2017 0.0037 0.0041 0.0027 0.0038 9,791,987 -0.00(-9.52%)
May 16, 2017 0.0037 0.0043 0.0033 0.0042 7,297,330 +0.00(+20.00%)
May 15, 2017 0.0015 0.0036 0.0015 0.0035 52,173,472 +0.00(+94.44%)
May 12, 2017 0.0024 0.0031 0.0017 0.0018 4,083,500 -0.00(-21.74%)
May 11, 2017 0.0027 0.0027 0.0019 0.0023 6,543,558 -0.00(-20.69%)
May 10, 2017 0.0034 0.0034 0.0029 0.0029 1,078,000 -0.00(-27.50%)
May 09, 2017 0.0036 0.0040 0.0030 0.0040 1,452,500 +0.00(+0.00%)
May 08, 2017 0.0040 0.0041 0.0033 0.0040 2,297,014 -0.00(-14.53%)
May 05, 2017 0.0052 0.0063 0.0035 0.0047 5,654,976 -0.00(-12.20%)
May 04, 2017 0.0045 0.0060 0.0045 0.0053 1,961,000 +0.00(+18.44%)
May 03, 2017 0.0039 0.0047 0.0033 0.0045 2,881,522 +0.00(+17.80%)
May 02, 2017 0.0038 0.0039 0.0033 0.0038 585,000 -0.00(-4.50%)
May 01, 2017 0.0035 0.0048 0.0035 0.0040 247,623 -0.00(-16.67%)
Apr 28, 2017 0.0046 0.0048 0.0030 0.0048 1,521,832 +0.00(+23.08%)
Apr 27, 2017 0.0040 0.0048 0.0031 0.0039 1,397,389 -0.00(-23.38%)
Apr 26, 2017 0.0049 0.0051 0.0041 0.0051 706,677 +0.00(+3.88%)
Apr 25, 2017 0.0049 0.0049 0.0048 0.0049 550,000 +0.00(+4.26%)
Apr 24, 2017 0.0039 0.0049 0.0039 0.0047 328,465 +0.00(+27.03%)
Apr 21, 2017 0.0025 0.0037 0.0025 0.0037 503,100 +0.00(+15.62%)
Apr 20, 2017 0.0026 0.0039 0.0025 0.0032 1,055,000 -0.00(-17.95%)
Apr 19, 2017 0.0034 0.0042 0.0031 0.0039 436,806 +0.00(+18.18%)
Apr 18, 2017 0.0032 0.0038 0.0032 0.0033 668,504 -0.00(-23.26%)
Apr 17, 2017 0.0048 0.0048 0.0032 0.0043 298,800 +0.00(+2.38%)
Apr 13, 2017 0.0036 0.0042 0.0033 0.0042 1,262,983 +0.00(+23.53%)
Apr 12, 2017 0.0030 0.0037 0.0027 0.0034 973,200 -0.00(-15.00%)
Apr 11, 2017 0.0034 0.0041 0.0032 0.0040 1,279,000 +0.00(+5.26%)
Apr 10, 2017 0.0040 0.0040 0.0027 0.0038 1,010,200 -0.00(-5.00%)
Apr 07, 2017 0.0034 0.0040 0.0028 0.0040 3,855,410 +0.00(+1.52%)
Apr 06, 2017 0.0041 0.0050 0.0030 0.0039 10,085,750 -0.00(-12.44%)
Apr 05, 2017 0.0029 0.0050 0.0022 0.0045 20,548,864 +0.00(+66.67%)
Apr 04, 2017 0.0022 0.0028 0.0018 0.0027 3,459,791 +0.00(+42.11%)
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.