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

Fernhill Corp (OP: FERN )

0.0013 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 12, 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 11, 2024 0.0015 0.0015 0.0012 0.0013 11,282,723 -0.00(-13.33%)
Jun 10, 2024 0.0013 0.0018 0.0012 0.0015 30,641,828 +0.00(+7.14%)
Jun 07, 2024 0.0013 0.0014 0.0013 0.0014 9,710,389 +0.00(+7.69%)
Jun 06, 2024 0.0014 0.0014 0.0013 0.0013 722,422 +0.00(+0.00%)
Jun 05, 2024 0.0014 0.0014 0.0012 0.0013 3,422,472 +0.00(+0.00%)
Jun 04, 2024 0.0013 0.0016 0.0013 0.0013 1,860,338 -0.00(-7.14%)
Jun 03, 2024 0.0014 0.0015 0.0014 0.0014 152,182 -0.00(-6.67%)
May 31, 2024 0.0015 0.0015 0.0014 0.0015 1,775,204 +0.00(+0.00%)
May 30, 2024 0.0015 0.0016 0.0015 0.0015 8,144,089 +0.00(+7.14%)
May 29, 2024 0.0012 0.0015 0.0012 0.0014 11,783,339 +0.00(+7.69%)
May 28, 2024 0.0013 0.0014 0.0012 0.0013 6,210,137 +0.00(+8.33%)
May 24, 2024 0.0012 0.0013 0.0011 0.0012 11,022,945 -0.00(-7.69%)
May 23, 2024 0.0012 0.0013 0.0012 0.0013 7,159,010 +0.00(+0.00%)
May 22, 2024 0.0013 0.0014 0.0012 0.0013 4,597,850 +0.00(+0.00%)
May 21, 2024 0.0014 0.0014 0.0012 0.0013 7,323,536 +0.00(+0.00%)
May 20, 2024 0.0012 0.0013 0.0011 0.0013 9,501,350 +0.00(+0.00%)
May 17, 2024 0.0011 0.0013 0.0011 0.0013 5,891,428 +0.00(+18.18%)
May 16, 2024 0.0013 0.0015 0.0010 0.0011 7,487,379 -0.00(-21.43%)
May 15, 2024 0.0014 0.0015 0.0013 0.0014 828,360 -0.00(-6.67%)
May 14, 2024 0.0014 0.0015 0.0014 0.0015 1,005,483 +0.00(+0.00%)
May 13, 2024 0.0014 0.0015 0.0013 0.0015 4,890,788 +0.00(+7.14%)
May 10, 2024 0.0014 0.0016 0.0013 0.0014 4,335,638 +0.00(+0.00%)
May 09, 2024 0.0016 0.0016 0.0014 0.0014 3,829,157 -0.00(-17.65%)
May 08, 2024 0.0016 0.0017 0.0015 0.0017 1,108,825 +0.00(+0.00%)
May 07, 2024 0.0016 0.0017 0.0015 0.0017 1,212,679 +0.00(+6.25%)
May 06, 2024 0.0014 0.0017 0.0014 0.0016 910,997 +0.00(+6.67%)
May 03, 2024 0.0015 0.0016 0.0015 0.0015 1,561,609 +0.00(+0.00%)
May 02, 2024 0.0015 0.0017 0.0015 0.0015 1,011,434 +0.00(+0.00%)
May 01, 2024 0.0015 0.0018 0.0014 0.0015 6,007,523 +0.00(+0.00%)
Apr 30, 2024 0.0014 0.0015 0.0014 0.0015 2,999,596 +0.00(+7.14%)
Apr 29, 2024 0.0014 0.0015 0.0013 0.0014 2,862,519 +0.00(+0.00%)
Apr 26, 2024 0.0012 0.0014 0.0011 0.0014 17,763,856 +0.00(+16.67%)
Apr 25, 2024 0.0011 0.0012 0.0011 0.0012 1,634,420 +0.00(+9.09%)
Apr 24, 2024 0.0011 0.0013 0.0011 0.0011 9,264,031 -0.00(-15.38%)
Apr 23, 2024 0.0011 0.0013 0.0011 0.0013 9,450,739 +0.00(+8.33%)
Apr 22, 2024 0.0011 0.0013 0.0011 0.0012 8,873,168 +0.00(+0.00%)
Apr 19, 2024 0.0011 0.0012 0.0011 0.0012 2,853,111 +0.00(+20.00%)
Apr 18, 2024 0.0011 0.0011 0.0010 0.0010 3,498,242 -0.00(-9.09%)
Apr 17, 2024 0.0011 0.0012 0.0010 0.0011 6,891,631 +0.00(+0.00%)
Apr 16, 2024 0.0011 0.0012 0.0011 0.0011 1,532,595 -0.00(-8.33%)
Apr 15, 2024 0.0012 0.0012 0.0011 0.0012 620,130 +0.00(+0.00%)
Apr 12, 2024 0.0012 0.0014 0.0011 0.0012 5,519,662 -0.00(-7.69%)
Apr 11, 2024 0.0014 0.0014 0.0012 0.0013 5,508,877 +0.00(+0.00%)
Apr 10, 2024 0.0013 0.0013 0.0012 0.0013 2,592,495 +0.00(+8.33%)
Apr 09, 2024 0.0012 0.0013 0.0011 0.0012 2,348,217 +0.00(+0.00%)
Apr 08, 2024 0.0012 0.0013 0.0012 0.0012 1,454,618 -0.00(-7.69%)
Apr 05, 2024 0.0014 0.0014 0.0013 0.0013 577,300 -0.00(-7.14%)
Apr 04, 2024 0.0014 0.0014 0.0012 0.0014 11,266,795 +0.00(+0.00%)
Apr 03, 2024 0.0014 0.0014 0.0013 0.0014 2,190,791 +0.00(+0.00%)
Apr 02, 2024 0.0014 0.0014 0.0013 0.0014 1,493,621 +0.00(+0.00%)
Apr 01, 2024 0.0013 0.0014 0.0013 0.0014 1,803,716 +0.00(+0.00%)
Mar 28, 2024 0.0014 0.0015 0.0013 0.0014 2,481,357 +0.00(+0.00%)
Mar 27, 2024 0.0013 0.0015 0.0013 0.0014 2,654,743 +0.00(+0.00%)
Mar 26, 2024 0.0013 0.0014 0.0013 0.0014 4,791,796 +0.00(+7.69%)
Mar 25, 2024 0.0014 0.0015 0.0013 0.0013 6,554,027 -0.00(-13.33%)
Mar 22, 2024 0.0014 0.0015 0.0013 0.0015 4,082,079 +0.00(+0.00%)
Mar 21, 2024 0.0014 0.0015 0.0014 0.0015 525,782 +0.00(+0.00%)
Mar 20, 2024 0.0014 0.0015 0.0013 0.0015 1,587,792 +0.00(+7.14%)
Mar 19, 2024 0.0016 0.0016 0.0013 0.0014 12,547,086 -0.00(-12.50%)
Mar 18, 2024 0.0015 0.0016 0.0015 0.0016 6,034,992 +0.00(+0.00%)
Mar 15, 2024 0.0017 0.0017 0.0015 0.0016 4,038,993 -0.00(-5.88%)
Mar 14, 2024 0.0017 0.0018 0.0015 0.0017 8,574,506 +0.00(+0.00%)
Mar 13, 2024 0.0018 0.0018 0.0016 0.0017 1,899,815 +0.00(+0.00%)
Mar 12, 2024 0.0018 0.0019 0.0017 0.0017 7,047,228 -0.00(-5.56%)
Mar 11, 2024 0.0018 0.0019 0.0018 0.0018 3,629,492 -0.00(-5.26%)
Mar 08, 2024 0.0018 0.0019 0.0018 0.0019 3,848,027 +0.00(+5.56%)
Mar 07, 2024 0.0018 0.0019 0.0018 0.0018 2,893,836 -0.00(-5.26%)
Mar 06, 2024 0.0019 0.0020 0.0019 0.0019 3,150,385 -0.00(-5.00%)
Mar 05, 2024 0.0019 0.0020 0.0019 0.0020 3,098,073 +0.00(+5.26%)
Mar 04, 2024 0.0019 0.0020 0.0018 0.0019 5,351,990 -0.00(-5.00%)
Mar 01, 2024 0.0019 0.0021 0.0018 0.0020 14,741,086 +0.00(+0.00%)
Feb 29, 2024 0.0018 0.0020 0.0018 0.0020 1,234,920 +0.00(+11.11%)
Feb 28, 2024 0.0018 0.0019 0.0018 0.0018 4,985,185 -0.00(-5.26%)
Feb 27, 2024 0.0019 0.0020 0.0018 0.0019 5,271,884 -0.00(-5.00%)
Feb 26, 2024 0.0020 0.0021 0.0019 0.0020 6,907,320 +0.00(+0.00%)
Feb 23, 2024 0.0019 0.0022 0.0018 0.0020 6,373,145 +0.00(+0.00%)
Feb 22, 2024 0.0019 0.0020 0.0019 0.0020 2,988,767 +0.00(+0.00%)
Feb 21, 2024 0.0019 0.0021 0.0019 0.0020 1,541,480 +0.00(+0.00%)
Feb 20, 2024 0.0025 0.0026 0.0019 0.0020 10,439,862 -0.00(-23.08%)
Feb 16, 2024 0.0018 0.0027 0.0018 0.0026 15,333,111 +0.00(+36.84%)
Feb 15, 2024 0.0017 0.0019 0.0017 0.0019 758,149 +0.00(+5.56%)
Feb 14, 2024 0.0019 0.0019 0.0017 0.0018 1,961,590 -0.00(-5.26%)
Feb 13, 2024 0.0019 0.0019 0.0018 0.0019 1,358,145 +0.00(+5.56%)
Feb 12, 2024 0.0018 0.0019 0.0018 0.0018 7,682,709 -0.00(-5.26%)
Feb 09, 2024 0.0018 0.0019 0.0018 0.0019 2,926,863 +0.00(+5.56%)
Feb 08, 2024 0.0018 0.0019 0.0017 0.0018 2,113,884 +0.00(+0.00%)
Feb 07, 2024 0.0019 0.0019 0.0017 0.0018 7,428,388 -0.00(-5.26%)
Feb 06, 2024 0.0018 0.0019 0.0018 0.0019 1,085,630 +0.00(+0.00%)
Feb 05, 2024 0.0020 0.0020 0.0017 0.0019 7,270,233 -0.00(-5.00%)
Feb 02, 2024 0.0019 0.0020 0.0018 0.0020 1,350,036 +0.00(+11.11%)
Feb 01, 2024 0.0018 0.0019 0.0018 0.0018 1,693,838 +0.00(+0.00%)
Jan 31, 2024 0.0019 0.0020 0.0017 0.0018 6,355,838 -0.00(-5.26%)
Jan 30, 2024 0.0019 0.0020 0.0019 0.0019 1,400,132 -0.00(-5.00%)
Jan 29, 2024 0.0020 0.0021 0.0019 0.0020 1,426,411 +0.00(+0.00%)
Jan 26, 2024 0.0021 0.0022 0.0019 0.0020 4,401,087 -0.00(-4.76%)
Jan 25, 2024 0.0021 0.0021 0.0020 0.0021 869,898 +0.00(+0.00%)
Jan 24, 2024 0.0020 0.0021 0.0020 0.0021 914,143 +0.00(+0.00%)
Jan 23, 2024 0.0021 0.0022 0.0020 0.0021 686,169 +0.00(+5.00%)
Jan 22, 2024 0.0020 0.0021 0.0020 0.0020 131,368 -0.00(-4.76%)
Jan 19, 2024 0.0020 0.0021 0.0020 0.0021 2,653,890 +0.00(+0.00%)
Jan 18, 2024 0.0021 0.0021 0.0020 0.0021 152,355 +0.00(+0.00%)
Jan 17, 2024 0.0021 0.0022 0.0020 0.0021 1,028,422 -0.00(-4.55%)
Jan 16, 2024 0.0020 0.0022 0.0020 0.0022 2,280,991 +0.00(+4.76%)
Jan 12, 2024 0.0022 0.0022 0.0020 0.0021 1,347,431 +0.00(+0.00%)
Jan 11, 2024 0.0022 0.0023 0.0021 0.0021 2,510,627 -0.00(-4.55%)
Jan 10, 2024 0.0021 0.0022 0.0021 0.0022 241,246 +0.00(+0.00%)
Jan 09, 2024 0.0022 0.0023 0.0021 0.0022 1,816,387 +0.00(+0.00%)
Jan 08, 2024 0.0019 0.0023 0.0019 0.0022 1,165,801 +0.00(+10.00%)
Jan 05, 2024 0.0022 0.0022 0.0019 0.0020 704,728 -0.00(-4.76%)
Jan 04, 2024 0.0021 0.0022 0.0021 0.0021 1,283,048 -0.00(-4.55%)
Jan 03, 2024 0.0020 0.0022 0.0020 0.0022 680,564 +0.00(+4.76%)
Jan 02, 2024 0.0020 0.0022 0.0020 0.0021 986,730 +0.00(+5.00%)
Dec 29, 2023 0.0020 0.0022 0.0020 0.0020 1,431,695 +0.00(+0.00%)
Dec 28, 2023 0.0020 0.0023 0.0020 0.0020 2,704,848 +0.00(+0.00%)
Dec 27, 2023 0.0023 0.0024 0.0020 0.0020 9,886,946 -0.00(-13.04%)
Dec 26, 2023 0.0025 0.0026 0.0021 0.0023 14,049,144 -0.00(-14.81%)
Dec 22, 2023 0.0024 0.0028 0.0024 0.0027 738,397 +0.00(+12.50%)
Dec 21, 2023 0.0024 0.0029 0.0024 0.0024 8,576,750 +0.00(+0.00%)
Dec 20, 2023 0.0024 0.0026 0.0024 0.0024 896,686 +0.00(+0.00%)
Dec 19, 2023 0.0023 0.0025 0.0023 0.0024 3,503,890 +0.00(+0.00%)
Dec 18, 2023 0.0024 0.0027 0.0020 0.0024 17,114,458 -0.00(-4.00%)
Dec 15, 2023 0.0026 0.0028 0.0024 0.0025 4,987,948 +0.00(+0.00%)
Dec 14, 2023 0.0023 0.0029 0.0023 0.0025 2,861,514 +0.00(+8.70%)
Dec 13, 2023 0.0023 0.0026 0.0023 0.0023 1,716,654 -0.00(-4.17%)
Dec 12, 2023 0.0025 0.0029 0.0024 0.0024 2,278,293 -0.00(-7.69%)
Dec 11, 2023 0.0027 0.0027 0.0023 0.0026 6,158,847 -0.00(-13.33%)
Dec 08, 2023 0.0034 0.0034 0.0025 0.0030 13,142,959 -0.00(-9.09%)
Dec 07, 2023 0.0032 0.0036 0.0028 0.0033 6,722,701 +0.00(+3.12%)
Dec 06, 2023 0.0029 0.0034 0.0028 0.0032 9,024,127 +0.00(+10.34%)
Dec 05, 2023 0.0028 0.0035 0.0027 0.0029 10,533,748 +0.00(+7.41%)
Dec 04, 2023 0.0025 0.0033 0.0024 0.0027 15,959,451 +0.00(+8.00%)
Dec 01, 2023 0.0025 0.0025 0.0024 0.0025 449,114 +0.00(+0.00%)
Nov 30, 2023 0.0024 0.0026 0.0023 0.0025 681,100 -0.00(-3.85%)
Nov 29, 2023 0.0027 0.0027 0.0025 0.0026 3,711,382 -0.00(-3.70%)
Nov 28, 2023 0.0026 0.0027 0.0025 0.0027 1,843,930 +0.00(+3.85%)
Nov 27, 2023 0.0027 0.0028 0.0025 0.0026 994,471 +0.00(+0.00%)
Nov 24, 2023 0.0027 0.0028 0.0025 0.0026 2,629,131 -0.00(-3.70%)
Nov 22, 2023 0.0025 0.0029 0.0025 0.0027 4,095,823 +0.00(+3.85%)
Nov 21, 2023 0.0024 0.0027 0.0024 0.0026 1,555,858 +0.00(+4.00%)
Nov 20, 2023 0.0024 0.0025 0.0022 0.0025 3,367,462 +0.00(+8.70%)
Nov 17, 2023 0.0021 0.0024 0.0021 0.0023 1,305,924 +0.00(+0.00%)
Nov 16, 2023 0.0022 0.0023 0.0021 0.0023 1,874,526 +0.00(+4.55%)
Nov 15, 2023 0.0021 0.0022 0.0020 0.0022 3,891,082 +0.00(+0.00%)
Nov 14, 2023 0.0024 0.0024 0.0022 0.0022 5,133,925 -0.00(-8.33%)
Nov 13, 2023 0.0023 0.0024 0.0021 0.0024 12,069,727 +0.00(+0.00%)
Nov 10, 2023 0.0025 0.0026 0.0021 0.0024 21,970,582 -0.00(-7.69%)
Nov 09, 2023 0.0022 0.0030 0.0022 0.0026 16,447,519 +0.00(+18.18%)
Nov 08, 2023 0.0021 0.0024 0.0021 0.0022 1,760,281 -0.00(-12.00%)
Nov 07, 2023 0.0024 0.0025 0.0023 0.0025 657,318 +0.00(+8.70%)
Nov 06, 2023 0.0024 0.0025 0.0021 0.0023 9,792,252 -0.00(-8.00%)
Nov 03, 2023 0.0027 0.0027 0.0024 0.0025 1,309,610 -0.00(-10.71%)
Nov 02, 2023 0.0030 0.0031 0.0025 0.0028 2,782,978 +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.