U.S. Markets close in 1 min

Fernhill Corporation (FERN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0151-0.0085 (-36.02%)
As of 3:43PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20210.02580.02690.01500.01510.0151515,285,722
Jul 26, 20210.02420.02600.02000.02360.0236129,504,709
Jul 23, 20210.02000.02460.01980.02350.0235164,162,037
Jul 22, 20210.01790.01980.01500.01890.0189118,031,193
Jul 21, 20210.01490.01800.01490.01690.0169132,151,009
Jul 20, 20210.01380.01500.01240.01410.014167,946,740
Jul 19, 20210.01250.01600.01130.01290.0129163,334,053
Jul 16, 20210.01200.01330.01020.01250.012592,778,593
Jul 15, 20210.01090.01280.00930.01190.0119146,819,358
Jul 14, 20210.00830.01050.00820.00950.0095116,495,810
Jul 13, 20210.01020.01050.00790.00860.008662,940,721
Jul 12, 20210.00780.01060.00780.00900.0090270,194,562
Jul 09, 20210.00690.00730.00650.00720.007225,594,773
Jul 08, 20210.00730.00750.00660.00690.006916,554,916
Jul 07, 20210.00710.00750.00670.00710.007124,521,498
Jul 06, 20210.00700.00730.00650.00710.007121,204,828
Jul 02, 20210.00700.00740.00650.00690.006915,988,592
Jul 01, 20210.00750.00750.00630.00690.006920,112,889
Jun 30, 20210.00770.00820.00700.00720.007235,200,076
Jun 29, 20210.00730.00790.00700.00750.007543,250,500
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.00540.00580.00460.00470.004718,586,933
Jun 18, 20210.00580.00580.00500.00540.005419,433,205
Jun 17, 20210.00540.00590.00540.00570.00579,110,149
Jun 16, 20210.00610.00660.00510.00570.005721,248,328
Jun 15, 20210.00600.00600.00540.00600.006016,194,920
Jun 14, 20210.00580.00610.00570.00600.006011,128,617
Jun 11, 20210.00640.00640.00560.00580.005819,120,192
Jun 10, 20210.00650.00700.00610.00630.00638,527,568
Jun 09, 20210.00670.00670.00610.00640.006419,782,070
Jun 08, 20210.00690.00720.00610.00660.006631,531,596
Jun 07, 20210.00870.00870.00680.00690.006917,979,931
Jun 04, 20210.00700.00770.00670.00720.007222,202,102
Jun 03, 20210.00730.00850.00600.00700.007062,568,535
Jun 02, 20210.00650.01100.00650.00680.0068261,787,857
Jun 01, 20210.00740.00740.00610.00640.006454,964,400
May 28, 20210.00840.00910.00710.00760.007643,801,515
May 27, 20210.00950.01000.00830.00840.008441,664,931
May 26, 20210.01000.01100.00890.00900.009048,685,762
May 25, 20210.01140.01140.00900.00950.009560,572,124
May 24, 20210.00990.01150.00920.01070.010745,825,794
May 21, 20210.00930.01020.00920.00980.009822,866,623
May 20, 20210.01000.01060.00900.00970.009741,981,168
May 19, 20210.01100.01120.00930.00990.009936,168,756
May 18, 20210.01070.01170.00900.01090.010945,787,102
May 17, 20210.01200.01200.00900.01080.010897,195,088
May 14, 20210.01200.01300.01000.01180.011850,986,827
May 13, 20210.01500.01500.01000.01110.011158,485,473
May 12, 20210.01540.01750.01250.01370.013796,208,808
May 11, 20210.01070.01540.00930.01540.0154168,491,741
May 10, 20210.01100.01200.00800.01050.0105125,857,675
May 07, 20210.01250.01250.00950.01120.0112109,626,456
May 06, 20210.01050.01250.00950.01130.0113204,772,226
May 05, 20210.00870.01040.00750.00950.0095140,617,154
May 04, 20210.00800.00900.00660.00880.008887,698,174
May 03, 20210.00780.00850.00650.00720.0072176,332,655
Apr 30, 20210.00450.00740.00430.00700.0070231,836,362
Apr 29, 20210.00520.00550.00450.00470.004730,525,096
Apr 28, 20210.00570.00580.00410.00500.005041,873,977
Apr 27, 20210.00550.00580.00520.00550.005549,876,106
Apr 26, 20210.00550.00560.00460.00520.005256,510,809
Apr 23, 20210.00440.00510.00390.00430.0043117,482,040
Apr 22, 20210.00340.00450.00340.00430.004351,054,292
Apr 21, 20210.00370.00400.00340.00390.003922,965,542
Apr 20, 20210.00370.00400.00310.00380.003838,457,279
Apr 19, 20210.00400.00450.00360.00370.003739,926,441
Apr 16, 20210.00520.00520.00360.00380.003880,943,948
Apr 15, 20210.00380.00480.00350.00480.0048104,012,709
Apr 14, 20210.00330.00430.00320.00370.0037132,549,479
Apr 13, 20210.00330.00370.00310.00340.003480,115,373
Apr 12, 20210.00370.00400.00320.00340.0034110,930,749
Apr 09, 20210.00380.00420.00340.00380.003847,725,056
Apr 08, 20210.00480.00480.00350.00400.0040181,943,456
Apr 07, 20210.00570.00590.00440.00470.004743,917,389
Apr 06, 20210.00640.00720.00550.00580.005843,501,538
Apr 05, 20210.00690.00730.00560.00680.006859,419,355
Apr 01, 20210.00490.00650.00470.00650.0065117,486,355
Mar 31, 20210.00470.00500.00450.00470.004753,798,376
Mar 30, 20210.00540.00550.00390.00440.004467,044,036
Mar 29, 20210.00440.00530.00360.00420.004262,623,076
Mar 26, 20210.00490.00530.00420.00420.004297,594,188
Mar 25, 20210.00390.00520.00320.00460.004686,672,365
Mar 24, 20210.00440.00510.00320.00380.0038142,305,269
Mar 23, 20210.00490.00610.00420.00480.0048225,765,940
Mar 22, 20210.00380.00560.00350.00400.0040395,100,641
Mar 19, 20210.00180.00370.00160.00310.0031299,815,716
Mar 18, 20210.00150.00190.00140.00170.001730,875,945
Mar 17, 20210.00190.00190.00140.00160.001685,820,848
Mar 16, 20210.00200.00200.00170.00170.00178,749,149
Mar 15, 20210.00200.00200.00160.00180.00188,032,614
Mar 12, 20210.00160.00220.00160.00200.002037,301,369
Mar 11, 20210.00220.00220.00180.00220.002226,946,344
Mar 10, 20210.00180.00230.00140.00210.0021119,205,676
Mar 09, 20210.00180.00180.00140.00170.001728,629,053
Mar 08, 20210.00140.00200.00120.00160.001699,776,880
Mar 05, 20210.00080.00180.00070.00130.0013257,019,046
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...