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

Fernhill Corp (OP: FERN )

0.0014 -0.0001 (-6.67%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 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 (%)
May 31, 2022 0.0114 0.0117 0.0103 0.0110 5,830,417 -0.00(-3.51%)
May 27, 2022 0.0095 0.0114 0.0095 0.0114 5,645,160 +0.00(+17.53%)
May 26, 2022 0.0097 0.0103 0.0094 0.0097 6,673,603 -0.00(-2.02%)
May 25, 2022 0.0095 0.0100 0.0094 0.0099 5,079,374 +0.00(+2.06%)
May 24, 2022 0.0108 0.0108 0.0090 0.0097 15,730,285 -0.00(-8.49%)
May 23, 2022 0.0107 0.0113 0.0102 0.0106 8,414,307 -0.00(-1.85%)
May 20, 2022 0.0114 0.0120 0.0103 0.0108 5,613,272 -0.00(-5.26%)
May 19, 2022 0.0110 0.0119 0.0102 0.0114 4,779,088 +0.00(+0.88%)
May 18, 2022 0.0120 0.0125 0.0105 0.0113 8,365,152 -0.00(-9.60%)
May 17, 2022 0.0134 0.0134 0.0102 0.0125 12,082,945 -0.00(-5.30%)
May 16, 2022 0.0127 0.0135 0.0119 0.0132 9,221,738 +0.00(+3.12%)
May 13, 2022 0.0115 0.0129 0.0115 0.0128 16,515,342 +0.00(+8.47%)
May 12, 2022 0.0113 0.0123 0.0108 0.0118 11,419,379 +0.00(+2.61%)
May 11, 2022 0.0109 0.0135 0.0106 0.0115 11,846,741 +0.00(+6.48%)
May 10, 2022 0.0100 0.0117 0.0099 0.0108 16,439,145 +0.00(+8.00%)
May 09, 2022 0.0115 0.0117 0.0096 0.0100 21,455,960 -0.00(-15.97%)
May 06, 2022 0.0134 0.0139 0.0111 0.0119 16,810,180 -0.00(-9.85%)
May 05, 2022 0.0148 0.0167 0.0132 0.0132 37,461,572 -0.00(-10.81%)
May 04, 2022 0.0110 0.0157 0.0110 0.0148 68,168,888 +0.00(+32.14%)
May 03, 2022 0.0090 0.0115 0.0090 0.0112 39,766,112 +0.00(+28.74%)
May 02, 2022 0.0097 0.0100 0.0083 0.0087 35,565,512 -0.00(-13.00%)
Apr 29, 2022 0.0104 0.0120 0.0095 0.0100 3,943,897 -0.00(-7.41%)
Apr 28, 2022 0.0093 0.0115 0.0086 0.0108 6,397,470 +0.00(+16.13%)
Apr 27, 2022 0.0095 0.0098 0.0089 0.0093 8,073,806 +0.00(+1.09%)
Apr 26, 2022 0.0099 0.0106 0.0092 0.0092 13,003,143 -0.00(-8.91%)
Apr 25, 2022 0.0102 0.0112 0.0099 0.0101 15,013,872 -0.00(-0.98%)
Apr 22, 2022 0.0110 0.0113 0.0102 0.0102 7,182,360 -0.00(-3.77%)
Apr 21, 2022 0.0111 0.0115 0.0105 0.0106 7,081,425 -0.00(-4.50%)
Apr 20, 2022 0.0114 0.0117 0.0111 0.0111 4,491,057 -0.00(-5.13%)
Apr 19, 2022 0.0115 0.0121 0.0110 0.0117 6,412,948 -0.00(-1.68%)
Apr 18, 2022 0.0128 0.0131 0.0102 0.0119 14,650,322 -0.00(-10.53%)
Apr 14, 2022 0.0122 0.0144 0.0122 0.0133 5,985,319 +0.00(+2.31%)
Apr 13, 2022 0.0138 0.0138 0.0125 0.0130 8,728,488 -0.00(-1.52%)
Apr 12, 2022 0.0145 0.0145 0.0131 0.0132 4,640,223 -0.00(-8.33%)
Apr 11, 2022 0.0152 0.0156 0.0136 0.0144 8,551,900 -0.00(-5.26%)
Apr 08, 2022 0.0155 0.0160 0.0150 0.0152 6,161,349 -0.00(-5.00%)
Apr 07, 2022 0.0160 0.0160 0.0150 0.0160 5,957,319 +0.00(+0.00%)
Apr 06, 2022 0.0167 0.0168 0.0151 0.0160 8,153,220 -0.00(-3.03%)
Apr 05, 2022 0.0160 0.0170 0.0153 0.0165 9,325,081 +0.00(+8.55%)
Apr 04, 2022 0.0148 0.0160 0.0144 0.0152 10,808,102 +0.00(+3.40%)
Apr 01, 2022 0.0166 0.0169 0.0130 0.0147 30,579,022 -0.00(-9.26%)
Mar 31, 2022 0.0130 0.0175 0.0129 0.0162 45,565,664 +0.00(+25.58%)
Mar 30, 2022 0.0107 0.0139 0.0106 0.0129 13,839,533 +0.00(+19.44%)
Mar 29, 2022 0.0099 0.0115 0.0099 0.0108 5,951,987 +0.00(+9.09%)
Mar 28, 2022 0.0098 0.0102 0.0092 0.0099 9,903,414 +0.00(+6.45%)
Mar 25, 2022 0.0095 0.0100 0.0092 0.0093 7,103,265 -0.00(-4.12%)
Mar 24, 2022 0.0093 0.0099 0.0091 0.0097 5,420,405 +0.00(+1.04%)
Mar 23, 2022 0.0103 0.0103 0.0092 0.0096 9,110,574 -0.00(-4.95%)
Mar 22, 2022 0.0108 0.0118 0.0101 0.0101 8,292,280 -0.00(-6.48%)
Mar 21, 2022 0.0109 0.0118 0.0104 0.0108 5,005,302 -0.00(-2.70%)
Mar 18, 2022 0.0119 0.0124 0.0101 0.0111 3,893,421 -0.00(-1.77%)
Mar 17, 2022 0.0114 0.0117 0.0110 0.0113 5,296,121 +0.00(+2.73%)
Mar 16, 2022 0.0102 0.0125 0.0097 0.0110 13,409,456 +0.00(+5.77%)
Mar 15, 2022 0.0090 0.0125 0.0082 0.0104 10,778,803 +0.00(+15.56%)
Mar 14, 2022 0.0097 0.0100 0.0086 0.0090 7,858,296 -0.00(-10.00%)
Mar 11, 2022 0.0093 0.0105 0.0090 0.0100 12,279,417 +0.00(+1.01%)
Mar 10, 2022 0.0101 0.0106 0.0091 0.0099 3,683,005 +0.00(+1.02%)
Mar 09, 2022 0.0093 0.0109 0.0083 0.0098 13,903,902 +0.00(+5.38%)
Mar 08, 2022 0.0101 0.0101 0.0082 0.0093 16,573,970 -0.00(-11.43%)
Mar 07, 2022 0.0110 0.0129 0.0100 0.0105 16,409,429 -0.00(-6.25%)
Mar 04, 2022 0.0109 0.0138 0.0102 0.0112 19,745,500 +0.00(+2.75%)
Mar 03, 2022 0.0105 0.0111 0.0100 0.0109 8,367,619 +0.00(+5.83%)
Mar 02, 2022 0.0095 0.0109 0.0094 0.0103 5,958,819 +0.00(+0.98%)
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.