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

Fernhill Beverage Inc (OP: FHBC )

0.0001 UNCHANGED
Last Price Updated: 12:26 PM EDT, May 4, 2023 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 (%)
Feb 28, 2018 0.0075 0.0075 0.0064 0.0074 187,600 -0.00(-12.94%)
Feb 27, 2018 0.0096 0.0096 0.0065 0.0085 340,704 -0.00(-11.46%)
Feb 26, 2018 0.0095 0.0100 0.0063 0.0096 837,093 +0.00(+1.05%)
Feb 23, 2018 0.0100 0.0130 0.0061 0.0095 723,700 -0.00(-5.00%)
Feb 22, 2018 0.0150 0.0150 0.0100 0.0100 560,297 -0.00(-15.25%)
Feb 21, 2018 0.0150 0.0150 0.0093 0.0118 446,780 +0.00(+2.25%)
Feb 20, 2018 0.0120 0.0121 0.0101 0.0115 1,139,397 +0.00(+15.40%)
Feb 16, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 15, 2018 0.0099 0.0100 0.0090 0.0100 3,638,709 +0.00(+1.01%)
Feb 14, 2018 0.0089 0.0120 0.0079 0.0099 1,112,432 +0.00(+11.24%)
Feb 13, 2018 0.0085 0.0120 0.0082 0.0089 1,882,224 -0.00(-1.11%)
Feb 12, 2018 0.0067 0.0100 0.0067 0.0090 2,558,822 +0.00(+20.00%)
Feb 09, 2018 0.0078 0.0090 0.0072 0.0075 729,268 +0.00(+15.38%)
Feb 08, 2018 0.0065 0.0080 0.0060 0.0065 722,152 +0.00(+0.00%)
Feb 07, 2018 0.0079 0.0079 0.0065 725,693 -0.00(-17.72%)
Feb 06, 2018 0.0075 0.0079 0.0075 0.0079 102,082 +0.00(+2.60%)
Feb 05, 2018 0.0055 0.0077 0.0055 0.0077 240,668 +0.00(+42.59%)
Feb 02, 2018 0.0054 0.0054 0.0054 0.0054 18,000 -0.00(-1.82%)
Jan 31, 2018 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Jan 30, 2018 0.0050 0.0055 0.0050 0.0055 117,068 +0.00(+0.92%)
Jan 29, 2018 0.0051 0.0054 0.0050 0.0054 3,000 +0.00(+18.48%)
Jan 26, 2018 0.0055 0.0055 0.0044 0.0046 162,831 -0.00(-19.64%)
Jan 25, 2018 0.0057 0.0057 0.0057 0.0057 1,000 -0.00(-4.60%)
Jan 24, 2018 0.0048 0.0060 0.0048 0.0060 5,300 -0.00(-7.69%)
Jan 23, 2018 0.0067 0.0067 0.0065 0.0065 114,999 +0.00(+0.00%)
Jan 22, 2018 0.0064 0.0065 0.0064 0.0065 363,000 +0.00(+1.56%)
Jan 18, 2018 0.0064 0.0064 0.0064 0 -0.00(-1.54%)
Jan 17, 2018 0.0064 0.0065 0.0064 0.0065 41,066 +0.00(+37.71%)
Jan 16, 2018 0.0046 0.0046 0.0046 0.0047 186,726 -0.00(-10.78%)
Jan 12, 2018 0.0053 0.0053 0.0053 0 -0.00(-26.53%)
Jan 11, 2018 0.0073 0.0073 0.0072 0.0072 13,000 +0.00(+0.00%)
Jan 10, 2018 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Jan 09, 2018 0.0072 0.0072 0.0072 0 -0.00(-2.70%)
Jan 05, 2018 0.0074 0.0074 0.0074 0 +0.00(+12.12%)
Jan 03, 2018 0.0066 0.0066 0.0066 0 -0.00(-2.94%)
Jan 02, 2018 0.0052 0.0068 0.0052 0.0068 11,000 -0.00(-1.45%)
Dec 29, 2017 0.0069 0.0069 0.0069 0 -0.00(-2.82%)
Dec 28, 2017 0.0071 0.0071 0.0052 0.0071 26,600 +0.00(+2.90%)
Dec 27, 2017 0.0073 0.0073 0.0052 0.0069 110,637 -0.00(-6.76%)
Dec 26, 2017 0.0074 0.0074 0.0074 0.0074 4,151 +0.00(+8.82%)
Dec 22, 2017 0.0053 0.0069 0.0053 0.0068 89,000 +0.00(+4.62%)
Dec 21, 2017 0.0053 0.0065 0.0043 0.0065 141,153 -0.00(-17.72%)
Dec 20, 2017 0.0079 0.0079 0.0079 0.0079 60,032 +0.00(+0.00%)
Dec 19, 2017 0.0055 0.0079 0.0055 0.0079 265,642 +0.00(+23.44%)
Dec 18, 2017 0.0045 0.0064 0.0045 0.0064 154,804 +0.00(+42.22%)
Dec 15, 2017 0.0069 0.0069 0.0041 0.0045 327,950 -0.00(-31.61%)
Dec 13, 2017 0.0066 0.0066 0.0066 10 -0.00(-1.79%)
Dec 12, 2017 0.0068 0.0068 0.0046 0.0067 67,140 +0.00(+3.08%)
Dec 11, 2017 0.0065 0.0065 0.0065 0.0065 4,705 -0.00(-4.41%)
Dec 08, 2017 0.0048 0.0068 0.0040 0.0068 132,100 +0.00(+0.00%)
Dec 07, 2017 0.0067 0.0067 0.0041 0.0068 43,400 +0.00(+0.00%)
Dec 06, 2017 0.0042 0.0068 0.0040 0.0068 14,600 -0.00(-2.86%)
Dec 05, 2017 0.0041 0.0070 0.0040 0.0070 52,400 -0.00(-12.50%)
Dec 04, 2017 0.0080 0.0080 0.0080 27,500 +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.