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 (%)
Jul 31, 2017 0.0100 0.0112 0.0093 0.0095 247,516 -0.00(-17.75%)
Jul 28, 2017 0.0128 0.0150 0.0100 0.0115 1,151,865 +0.00(+5.96%)
Jul 27, 2017 0.0100 0.0120 0.0100 0.0109 149,300 -0.00(-1.48%)
Jul 26, 2017 0.0110 0.0111 0.0090 0.0111 143,448 +0.00(+1.97%)
Jul 25, 2017 0.0096 0.0122 0.0095 0.0109 112,899 +0.00(+14.21%)
Jul 24, 2017 0.0100 0.0130 0.0090 0.0095 434,019 -0.00(-5.00%)
Jul 21, 2017 0.0100 0.0100 0.0100 0.0100 148,800 +0.00(+0.00%)
Jul 20, 2017 0.0110 0.0100 0.0100 321,853 +0.00(+0.00%)
Jul 19, 2017 0.0101 0.0130 0.0100 0.0100 648,114 -0.00(-0.99%)
Jul 18, 2017 0.0166 0.0166 0.0101 0.0101 2,079,834 -0.00(-26.65%)
Jul 17, 2017 0.0221 0.0240 0.0137 0.0138 8,904,606 +0.00(+0.51%)
Jul 14, 2017 0.0120 0.0137 0.0110 0.0137 144,302 +0.00(+14.17%)
Jul 13, 2017 0.0131 0.0131 0.0117 0.0120 21,999 -0.00(-12.41%)
Jul 12, 2017 0.0138 0.0138 0.0131 0.0137 611,970 +0.00(+5.69%)
Jul 11, 2017 0.0140 0.0140 0.0105 0.0130 172,380 +0.00(+8.02%)
Jul 10, 2017 0.0148 0.0148 0.0108 0.0120 89,555 -0.00(-4.19%)
Jul 07, 2017 0.0108 0.0125 0.0106 0.0125 28,500 -0.00(-7.22%)
Jul 06, 2017 0.0108 0.0135 0.0108 0.0135 57,162 +0.00(+8.00%)
Jul 05, 2017 0.0125 0.0125 0.0125 0.0125 26,000 +0.00(+0.00%)
Jul 03, 2017 0.0125 0.0125 0.0125 0.0125 15,000 -0.00(-10.71%)
Jun 30, 2017 0.0130 0.0140 0.0116 0.0140 383,150 +0.00(+7.69%)
Jun 29, 2017 0.0120 0.0139 0.0120 0.0130 347,015 +0.00(+28.71%)
Jun 28, 2017 0.0142 0.0142 0.0101 0.0101 139,003 -0.00(-28.87%)
Jun 27, 2017 0.0143 0.0143 0.0106 0.0142 49,014 +0.00(+1.43%)
Jun 26, 2017 0.0140 0.0145 0.0140 0.0140 40,214 +0.00(+0.00%)
Jun 23, 2017 0.0140 0.0140 0.0125 0.0140 11,250 +0.00(+5.26%)
Jun 22, 2017 0.0139 0.0145 0.0106 0.0133 644,817 -0.00(-5.00%)
Jun 21, 2017 0.0110 0.0140 0.0110 0.0140 176,001 +0.00(+12.00%)
Jun 20, 2017 0.0105 0.0149 0.0105 0.0125 75,800 +0.00(+0.00%)
Jun 19, 2017 0.0148 0.0151 0.0120 0.0125 436,006 -0.00(-3.10%)
Jun 16, 2017 0.0104 0.0150 0.0101 0.0129 453,014 +0.00(+7.50%)
Jun 15, 2017 0.0120 0.0153 0.0103 0.0120 230,486 -0.00(-11.11%)
Jun 14, 2017 0.0105 0.0160 0.0104 0.0135 304,564 -0.00(-6.90%)
Jun 13, 2017 0.0103 0.0162 0.0103 0.0145 1,707,366 +0.00(+3.57%)
Jun 12, 2017 0.0137 0.0140 0.0100 0.0140 1,034,220 +0.00(+4.63%)
Jun 09, 2017 0.0132 0.0137 0.0113 0.0134 174,837 +0.00(+7.04%)
Jun 08, 2017 0.0101 0.0138 0.0101 0.0125 59,000 +0.00(+16.82%)
Jun 07, 2017 0.0140 0.0140 0.0107 0.0107 45,699 -0.00(-22.46%)
Jun 06, 2017 0.0130 0.0140 0.0107 0.0138 91,000 +0.00(+6.15%)
Jun 05, 2017 0.0140 0.0140 0.0110 0.0130 174,796 +0.00(+7.44%)
Jun 02, 2017 0.0149 0.0149 0.0120 0.0121 296,728 -0.00(-12.19%)
Jun 01, 2017 0.0170 0.0170 0.0115 0.0138 1,187,144 -0.00(-13.87%)
May 31, 2017 0.0125 0.0175 0.0120 0.0160 1,250,833 +0.00(+23.08%)
May 30, 2017 0.0130 0.0130 0.0130 0.0130 5,000 +0.00(+0.00%)
May 26, 2017 0.0128 0.0130 0.0128 0.0130 25,000 +0.00(+0.00%)
May 25, 2017 0.0169 0.0169 0.0120 0.0130 163,800 -0.00(-12.75%)
May 24, 2017 0.0139 0.0150 0.0120 0.0149 210,551 +0.00(+7.19%)
May 23, 2017 0.0139 0.0175 0.0139 0.0139 214,575 +0.00(+0.00%)
May 22, 2017 0.0144 0.0144 0.0139 0.0139 39,920 -0.00(-3.37%)
May 19, 2017 0.0139 0.0145 0.0139 0.0144 56,000 -0.00(-18.73%)
May 18, 2017 0.0178 0.0178 0.0139 0.0177 293,188 +0.00(+18.79%)
May 17, 2017 0.0148 0.0175 0.0139 0.0149 55,135 +0.00(+7.19%)
May 16, 2017 0.0164 0.0165 0.0139 0.0139 320,278 -0.00(-15.24%)
May 15, 2017 0.0164 0.0180 0.0164 0.0164 41,150 -0.00(-7.87%)
May 12, 2017 0.0200 0.0200 0.0158 0.0178 140,314 +0.00(+7.88%)
May 11, 2017 0.0170 0.0170 0.0138 0.0165 563,604 -0.00(-2.94%)
May 10, 2017 0.0176 0.0176 0.0132 0.0170 547,531 -0.00(-2.30%)
May 09, 2017 0.0200 0.0200 0.0170 0.0174 95,823 -0.00(-12.91%)
May 08, 2017 0.0170 0.0204 0.0170 0.0200 227,203 +0.00(+17.53%)
May 05, 2017 0.0196 0.0213 0.0170 0.0170 346,580 -0.00(-12.82%)
May 04, 2017 0.0190 0.0220 0.0185 0.0195 750,150 +0.00(+3.72%)
May 03, 2017 0.0181 0.0199 0.0171 0.0188 729,141 +0.00(+2.73%)
May 02, 2017 0.0230 0.0230 0.0182 0.0183 1,136,201 -0.00(-8.50%)
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.