Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fernhill Corp (OP: FERN )

0.0015 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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, 2018 0.0010 0.0011 0.0009 0.0011 13,128,239 +0.00(+10.00%)
May 30, 2018 0.0011 0.0011 0.0010 0.0010 12,227,261 -0.00(-16.67%)
May 29, 2018 0.0011 0.0012 0.0011 0.0012 2,620,000 +0.00(+0.00%)
May 25, 2018 0.0012 0.0012 0.0012 0 -0.00(-14.29%)
May 24, 2018 0.0013 0.0014 0.0012 0.0014 4,580,137 +0.00(+7.69%)
May 23, 2018 0.0012 0.0015 0.0012 0.0013 3,582,059 -0.00(-13.33%)
May 22, 2018 0.0015 0.0015 0.0012 0.0015 8,372,097 +0.00(+7.14%)
May 21, 2018 0.0012 0.0015 0.0011 0.0014 18,653,864 +0.00(+16.67%)
May 18, 2018 0.0011 0.0013 0.0010 0.0012 25,661,840 +0.00(+9.09%)
May 17, 2018 0.0010 0.0011 0.0009 0.0011 43,639,864 +0.00(+10.00%)
May 16, 2018 0.0009 0.0011 0.0009 0.0010 13,926,081 +0.00(+0.00%)
May 15, 2018 0.0010 0.0011 0.0009 0.0010 8,445,962 -0.00(-9.09%)
May 14, 2018 0.0010 0.0011 0.0010 0.0011 445,750 +0.00(+10.00%)
May 11, 2018 0.0010 0.0011 0.0010 0.0010 9,081,426 -0.00(-9.09%)
May 10, 2018 0.0011 0.0014 0.0010 0.0011 15,276,579 +0.00(+10.00%)
May 09, 2018 0.0012 0.0012 0.0010 0.0010 5,010,536 -0.00(-16.67%)
May 08, 2018 0.0011 0.0012 0.0010 0.0012 2,558,414 +0.00(+9.09%)
May 07, 2018 0.0010 0.0012 0.0009 0.0011 4,388,000 +0.00(+10.00%)
May 04, 2018 0.0011 0.0011 0.0010 0.0010 510,000 +0.00(+0.00%)
May 03, 2018 0.0010 0.0012 0.0009 0.0010 13,207,462 +0.00(+0.00%)
May 02, 2018 0.0012 0.0012 0.0010 0.0010 950,300 -0.00(-9.09%)
May 01, 2018 0.0014 0.0014 0.0011 0.0011 1,946,900 -0.00(-8.33%)
Apr 30, 2018 0.0011 0.0012 0.0011 0.0012 2,570,000 +0.00(+11.11%)
Apr 27, 2018 0.0010 0.0011 0.0009 0.0011 11,565,000 +0.00(+8.00%)
Apr 26, 2018 0.0011 0.0011 0.0010 0.0010 5,900,361 +0.00(+0.00%)
Apr 25, 2018 0.0010 0.0013 0.0010 0.0010 4,322,000 -0.00(-9.09%)
Apr 24, 2018 0.0011 0.0012 0.0011 0.0011 4,531,000 +0.00(+0.00%)
Apr 23, 2018 0.0011 0.0011 0.0010 0.0011 6,185,000 +0.00(+22.22%)
Apr 20, 2018 0.0011 0.0011 0.0009 0.0009 1,967,000 -0.00(-18.18%)
Apr 19, 2018 0.0012 0.0012 0.0008 0.0011 44,656,572 -0.00(-8.33%)
Apr 18, 2018 0.0012 0.0012 0.0010 0.0012 6,042,200 +0.00(+0.00%)
Apr 17, 2018 0.0012 0.0012 0.0011 0.0012 2,412,800 +0.00(+0.00%)
Apr 16, 2018 0.0013 0.0014 0.0012 0.0012 1,250,500 -0.00(-7.69%)
Apr 13, 2018 0.0013 0.0013 0.0012 0.0013 2,287,874 +0.00(+0.00%)
Apr 12, 2018 0.0013 0.0013 0.0012 0.0013 473,846 -0.00(-7.14%)
Apr 11, 2018 0.0012 0.0014 0.0012 0.0014 1,600,000 +0.00(+7.69%)
Apr 10, 2018 0.0014 0.0014 0.0013 0.0013 590,000 +0.00(+0.00%)
Apr 09, 2018 0.0013 0.0015 0.0012 0.0013 3,007,300 +0.00(+8.33%)
Apr 06, 2018 0.0013 0.0015 0.0011 0.0012 9,279,003 -0.00(-20.00%)
Apr 05, 2018 0.0012 0.0015 0.0012 0.0015 19,183,224 +0.00(+25.00%)
Apr 04, 2018 0.0014 0.0017 0.0011 0.0012 50,926,264 -0.00(-20.00%)
Apr 03, 2018 0.0016 0.0016 0.0015 0.0015 7,064,466 -0.00(-16.67%)
Apr 02, 2018 0.0020 0.0020 0.0016 0.0018 2,478,379 -0.00(-10.00%)
Mar 29, 2018 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 28, 2018 0.0017 0.0021 0.0016 0.0020 7,292,655 +0.00(+17.65%)
Mar 27, 2018 0.0015 0.0017 0.0015 0.0017 5,699,530 +0.00(+13.33%)
Mar 26, 2018 0.0019 0.0019 0.0015 0.0015 6,775,172 -0.00(-21.05%)
Mar 23, 2018 0.0017 0.0022 0.0016 0.0019 14,124,527 +0.00(+26.67%)
Mar 22, 2018 0.0018 0.0019 0.0015 0.0015 12,773,139 -0.00(-21.05%)
Mar 21, 2018 0.0017 0.0019 0.0017 0.0019 4,533,361 +0.00(+18.75%)
Mar 20, 2018 0.0018 0.0019 0.0016 0.0016 3,380,784 -0.00(-5.88%)
Mar 19, 2018 0.0018 0.0019 0.0017 0.0017 2,281,554 -0.00(-5.56%)
Mar 16, 2018 0.0015 0.0019 0.0015 0.0018 7,063,428 +0.00(+20.00%)
Mar 15, 2018 0.0017 0.0018 0.0014 0.0015 3,846,801 -0.00(-10.71%)
Mar 14, 2018 0.0017 0.0019 0.0015 0.0017 9,078,622 -0.00(-6.67%)
Mar 13, 2018 0.0022 0.0024 0.0017 0.0018 13,091,183 -0.00(-18.18%)
Mar 12, 2018 0.0028 0.0028 0.0021 0.0022 17,435,132 -0.00(-15.38%)
Mar 09, 2018 0.0023 0.0029 0.0020 0.0026 11,166,136 +0.00(+18.18%)
Mar 08, 2018 0.0028 0.0031 0.0020 0.0022 23,142,668 -0.00(-24.14%)
Mar 07, 2018 0.0020 0.0030 0.0020 0.0029 48,865,548 +0.00(+38.10%)
Mar 06, 2018 0.0016 0.0027 0.0016 0.0021 61,428,316 +0.00(+31.25%)
Mar 05, 2018 0.0022 0.0023 0.0015 0.0016 40,313,012 -0.00(-15.79%)
Mar 02, 2018 0.0010 0.0020 0.0010 0.0019 57,014,864 +0.00(+72.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.