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

Fernhill Corp (OP: FERN )

0.0012 -0.0001 (-7.69%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 24, 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 (%)
May 31, 2023 0.0019 0.0019 0.0017 0.0018 874,105 +0.00(+0.00%)
May 30, 2023 0.0019 0.0019 0.0018 0.0018 1,247,851 -0.00(-5.26%)
May 26, 2023 0.0020 0.0020 0.0019 0.0019 1,139,067 +0.00(+0.00%)
May 25, 2023 0.0019 0.0020 0.0019 0.0019 418,852 -0.00(-5.00%)
May 24, 2023 0.0019 0.0020 0.0019 0.0020 215,375 +0.00(+5.26%)
May 23, 2023 0.0020 0.0021 0.0019 0.0019 3,624,155 -0.00(-5.00%)
May 22, 2023 0.0019 0.0021 0.0018 0.0020 4,456,725 +0.00(+5.26%)
May 19, 2023 0.0018 0.0020 0.0018 0.0019 983,098 +0.00(+0.00%)
May 18, 2023 0.0020 0.0021 0.0018 0.0019 3,844,972 +0.00(+0.00%)
May 17, 2023 0.0022 0.0022 0.0019 0.0019 2,662,360 -0.00(-9.52%)
May 16, 2023 0.0021 0.0021 0.0020 0.0021 3,928,737 +0.00(+0.00%)
May 15, 2023 0.0024 0.0025 0.0020 0.0021 5,192,037 -0.00(-12.50%)
May 12, 2023 0.0024 0.0025 0.0021 0.0024 5,732,354 +0.00(+0.00%)
May 11, 2023 0.0023 0.0025 0.0021 0.0024 3,458,451 +0.00(+9.09%)
May 10, 2023 0.0022 0.0022 0.0020 0.0022 1,987,609 +0.00(+0.00%)
May 09, 2023 0.0022 0.0024 0.0020 0.0022 1,729,813 -0.00(-8.33%)
May 08, 2023 0.0024 0.0024 0.0023 0.0024 401,882 +0.00(+4.35%)
May 05, 2023 0.0025 0.0025 0.0022 0.0023 1,871,568 -0.00(-8.00%)
May 04, 2023 0.0023 0.0026 0.0023 0.0025 1,247,020 +0.00(+4.17%)
May 03, 2023 0.0021 0.0024 0.0020 0.0024 1,378,296 +0.00(+9.09%)
May 02, 2023 0.0020 0.0022 0.0020 0.0022 155,675 +0.00(+0.00%)
May 01, 2023 0.0023 0.0023 0.0020 0.0022 1,309,099 -0.00(-4.35%)
Apr 28, 2023 0.0022 0.0023 0.0021 0.0023 804,168 +0.00(+0.00%)
Apr 27, 2023 0.0023 0.0023 0.0022 0.0023 152,307 +0.00(+4.55%)
Apr 26, 2023 0.0020 0.0022 0.0020 0.0022 2,140,344 +0.00(+10.00%)
Apr 25, 2023 0.0022 0.0022 0.0020 0.0020 1,216,407 -0.00(-9.09%)
Apr 24, 2023 0.0022 0.0022 0.0020 0.0022 2,247,324 -0.00(-4.35%)
Apr 21, 2023 0.0024 0.0024 0.0022 0.0023 956,374 +0.00(+0.00%)
Apr 20, 2023 0.0024 0.0024 0.0022 0.0023 1,482,577 -0.00(-4.17%)
Apr 19, 2023 0.0026 0.0026 0.0022 0.0024 2,857,280 -0.00(-7.69%)
Apr 18, 2023 0.0027 0.0028 0.0024 0.0026 1,693,925 -0.00(-3.70%)
Apr 17, 2023 0.0028 0.0028 0.0026 0.0027 845,411 -0.00(-6.90%)
Apr 14, 2023 0.0028 0.0029 0.0027 0.0029 1,392,862 +0.00(+3.57%)
Apr 13, 2023 0.0026 0.0028 0.0026 0.0028 1,267,203 +0.00(+16.67%)
Apr 12, 2023 0.0024 0.0027 0.0024 0.0024 382,307 -0.00(-11.11%)
Apr 11, 2023 0.0024 0.0027 0.0023 0.0027 2,776,423 +0.00(+8.00%)
Apr 10, 2023 0.0026 0.0026 0.0023 0.0025 515,356 +0.00(+0.00%)
Apr 06, 2023 0.0023 0.0027 0.0023 0.0025 2,176,885 -0.00(-10.71%)
Apr 05, 2023 0.0025 0.0028 0.0023 0.0028 2,410,537 +0.00(+7.69%)
Apr 04, 2023 0.0026 0.0026 0.0023 0.0026 3,636,939 +0.00(+0.00%)
Apr 03, 2023 0.0029 0.0029 0.0025 0.0026 1,778,137 -0.00(-7.14%)
Mar 31, 2023 0.0029 0.0029 0.0027 0.0028 2,530,936 -0.00(-3.45%)
Mar 30, 2023 0.0028 0.0029 0.0028 0.0029 367,176 +0.00(+0.00%)
Mar 29, 2023 0.0027 0.0029 0.0025 0.0029 1,142,844 +0.00(+3.57%)
Mar 28, 2023 0.0027 0.0028 0.0027 0.0028 910,309 -0.00(-3.45%)
Mar 27, 2023 0.0029 0.0030 0.0026 0.0029 1,076,876 +0.00(+0.00%)
Mar 24, 2023 0.0032 0.0032 0.0026 0.0029 2,925,555 -0.00(-9.38%)
Mar 23, 2023 0.0031 0.0033 0.0030 0.0032 1,913,480 +0.00(+3.23%)
Mar 22, 2023 0.0031 0.0031 0.0030 0.0031 942,709 +0.00(+0.00%)
Mar 21, 2023 0.0029 0.0032 0.0029 0.0031 1,077,759 +0.00(+0.00%)
Mar 20, 2023 0.0031 0.0035 0.0025 0.0031 1,791,467 +0.00(+3.33%)
Mar 17, 2023 0.0028 0.0031 0.0028 0.0030 1,661,136 +0.00(+7.14%)
Mar 16, 2023 0.0025 0.0034 0.0022 0.0028 2,456,659 +0.00(+7.69%)
Mar 15, 2023 0.0030 0.0030 0.0022 0.0026 2,610,992 -0.00(-13.33%)
Mar 14, 2023 0.0028 0.0033 0.0027 0.0030 935,005 +0.00(+11.11%)
Mar 13, 2023 0.0025 0.0031 0.0022 0.0027 4,577,788 -0.00(-15.62%)
Mar 10, 2023 0.0028 0.0039 0.0027 0.0032 3,636,139 +0.00(+14.29%)
Mar 09, 2023 0.0023 0.0030 0.0023 0.0028 6,608,465 +0.00(+27.27%)
Mar 08, 2023 0.0021 0.0023 0.0020 0.0022 816,817 +0.00(+0.00%)
Mar 07, 2023 0.0022 0.0023 0.0021 0.0022 1,673,789 +0.00(+4.76%)
Mar 06, 2023 0.0023 0.0024 0.0020 0.0021 4,872,272 -0.00(-12.50%)
Mar 03, 2023 0.0023 0.0024 0.0023 0.0024 3,411,323 -0.00(-4.00%)
Mar 02, 2023 0.0025 0.0025 0.0024 0.0025 1,682,203 +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.