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 (%)
Apr 30, 2018 0.0043 0.0047 0.0040 0.0040 938,760 +0.00(+5.26%)
Apr 27, 2018 0.0040 0.0047 0.0038 0.0038 315,601 -0.00(-17.39%)
Apr 26, 2018 0.0045 0.0046 0.0038 0.0046 990,987 +0.00(+0.00%)
Apr 25, 2018 0.0050 0.0050 0.0045 0.0046 164,243 -0.00(-4.17%)
Apr 24, 2018 0.0045 0.0049 0.0035 0.0048 1,012,166 +0.00(+11.63%)
Apr 23, 2018 0.0034 0.0043 0.0034 0.0043 341,972 +0.00(+19.44%)
Apr 20, 2018 0.0035 0.0043 0.0034 0.0036 350,065 +0.00(+0.00%)
Apr 19, 2018 0.0044 0.0045 0.0034 0.0036 419,938 -0.00(-18.18%)
Apr 18, 2018 0.0049 0.0049 0.0033 0.0044 1,201,700 -0.00(-10.20%)
Apr 17, 2018 0.0032 0.0049 0.0032 0.0049 2,282,496 +0.00(+48.48%)
Apr 16, 2018 0.0033 0.0035 0.0032 0.0033 191,339 -0.00(-1.49%)
Apr 13, 2018 0.0035 0.0037 0.0033 0.0034 646,078 -0.00(-6.94%)
Apr 12, 2018 0.0034 0.0037 0.0034 0.0036 111,992 -0.00(-1.37%)
Apr 11, 2018 0.0034 0.0038 0.0034 0.0037 319,358 +0.00(+10.61%)
Apr 10, 2018 0.0040 0.0040 0.0033 0.0033 204,146 +0.00(+0.00%)
Apr 09, 2018 0.0035 0.0040 0.0033 0.0033 707,030 -0.00(-17.50%)
Apr 06, 2018 0.0038 0.0040 0.0033 0.0040 391,493 +0.00(+5.26%)
Apr 05, 2018 0.0032 0.0038 0.0032 0.0038 361,761 +0.00(+13.43%)
Apr 04, 2018 0.0038 0.0038 0.0026 0.0034 1,204,453 -0.00(-11.84%)
Apr 03, 2018 0.0042 0.0043 0.0023 0.0038 7,531,208 -0.00(-11.63%)
Apr 02, 2018 0.0042 0.0058 0.0042 0.0043 630,816 +0.00(+2.38%)
Mar 29, 2018 0.0042 0.0042 0.0042 0 -0.00(-23.64%)
Mar 28, 2018 0.0058 0.0059 0.0051 0.0055 587,000 -0.00(-5.17%)
Mar 27, 2018 0.0058 0.0060 0.0052 0.0058 1,440,998 +0.00(+0.00%)
Mar 26, 2018 0.0059 0.0059 0.0053 0.0058 399,087 +0.00(+3.57%)
Mar 23, 2018 0.0060 0.0065 0.0055 0.0056 19,847,690 -0.00(-6.67%)
Mar 22, 2018 0.0060 0.0069 0.0060 0.0060 707,296 -0.00(-1.64%)
Mar 21, 2018 0.0070 0.0070 0.0061 0.0061 1,473,499 -0.00(-8.96%)
Mar 20, 2018 0.0067 0.0073 0.0061 0.0067 1,126,722 +0.00(+6.35%)
Mar 19, 2018 0.0075 0.0081 0.0055 0.0063 6,588,869 -0.00(-14.86%)
Mar 16, 2018 0.0120 0.0120 0.0057 0.0074 44,780,420 -0.00(-10.84%)
Mar 15, 2018 0.0069 0.0083 0.0062 0.0083 506,796 +0.00(+25.00%)
Mar 14, 2018 0.0067 0.0068 0.0051 0.0066 358,203 +0.00(+32.80%)
Mar 13, 2018 0.0069 0.0069 0.0050 0.0050 249,000 -0.00(-27.54%)
Mar 12, 2018 0.0065 0.0070 0.0050 0.0069 595,006 +0.00(+2.22%)
Mar 08, 2018 0.0067 0.0067 0.0067 0 -0.00(-4.93%)
Mar 07, 2018 0.0065 0.0071 0.0065 0.0071 1,003,218 +0.00(+18.33%)
Mar 06, 2018 0.0064 0.0065 0.0050 0.0060 157,403 +0.00(+5.26%)
Mar 05, 2018 0.0064 0.0072 0.0040 0.0057 935,724 -0.00(-22.97%)
Mar 02, 2018 0.0078 0.0078 0.0065 0.0074 191,791 -0.00(-6.33%)
Mar 01, 2018 0.0090 0.0090 0.0064 0.0079 269,100 +0.00(+6.76%)
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%)
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.