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 28, 2017 0.0171 0.0210 0.0150 0.0176 2,670,864 +0.00(+33.33%)
Apr 27, 2017 0.0132 0.0151 0.0132 0.0132 41,868 -0.00(-0.75%)
Apr 26, 2017 0.0132 0.0151 0.0132 0.0133 39,000 +0.00(+0.76%)
Apr 25, 2017 0.0170 0.0170 0.0130 0.0132 493,500 -0.00(-7.04%)
Apr 24, 2017 0.0170 0.0170 0.0125 0.0142 248,264 -0.00(-16.47%)
Apr 21, 2017 0.0159 0.0170 0.0136 0.0170 237,510 +0.00(+38.21%)
Apr 20, 2017 0.0140 0.0170 0.0123 0.0123 129,299 -0.00(-12.14%)
Apr 19, 2017 0.0160 0.0170 0.0120 0.0140 2,493,560 -0.00(-6.67%)
Apr 18, 2017 0.0136 0.0300 0.0125 0.0150 6,460,761 +0.00(+50.00%)
Apr 17, 2017 0.0130 0.0130 0.0100 0.0100 46,100 +0.00(+5.26%)
Apr 13, 2017 0.0098 0.0098 0.0095 0.0095 19,548 -0.00(-24.00%)
Apr 12, 2017 0.0104 0.0125 0.0075 0.0125 120,000 +0.00(+0.00%)
Apr 11, 2017 0.0100 0.0125 0.0082 0.0125 200,082 +0.00(+0.00%)
Apr 10, 2017 0.0120 0.0125 0.0120 0.0125 14,166 +0.00(+4.17%)
Apr 07, 2017 0.0120 0.0120 0.0120 0.0120 91,167 +0.00(+20.00%)
Apr 04, 2017 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Apr 03, 2017 0.0100 0.0126 0.0100 0.0120 235,189 +0.00(+8.11%)
Mar 31, 2017 0.0111 0.0111 0.0111 0.0111 167,901 +0.00(+0.91%)
Mar 30, 2017 0.0101 0.0112 0.0100 0.0110 52,170 -0.00(-8.33%)
Mar 29, 2017 0.0120 0.0120 0.0101 0.0120 23,500 +0.00(+0.00%)
Mar 28, 2017 0.0100 0.0120 0.0100 0.0120 254,684 +0.00(+20.00%)
Mar 27, 2017 0.0120 0.0130 0.0090 0.0100 624,207 -0.00(-23.02%)
Mar 24, 2017 0.0120 0.0155 0.0120 0.0130 94,000 -0.00(-7.21%)
Mar 23, 2017 0.0140 0.0140 0.0140 0.0140 35,001 +0.00(+0.00%)
Mar 22, 2017 0.0140 0.0140 0.0125 0.0140 212,200 +0.00(+0.00%)
Mar 21, 2017 0.0116 0.0140 0.0116 0.0140 623,774 +0.00(+21.74%)
Mar 20, 2017 0.0122 0.0122 0.0110 0.0115 145,448 -0.00(-7.26%)
Mar 16, 2017 0.0124 0.0124 0.0124 0 +0.00(+8.30%)
Mar 15, 2017 0.0115 0.0115 0.0115 0.0115 10,000 +0.00(+20.53%)
Mar 14, 2017 0.0120 0.0130 0.0095 0.0095 501,349 -0.00(-13.64%)
Mar 13, 2017 0.0110 0.0110 0.0110 0.0110 44,682 +0.00(+0.00%)
Mar 10, 2017 0.0110 0.0110 0.0110 0.0110 3,020 -0.00(-17.91%)
Mar 09, 2017 0.0135 0.0135 0.0134 0.0134 25,000 -0.00(-2.19%)
Mar 08, 2017 0.0125 0.0137 0.0125 0.0137 11,799 +0.00(+24.55%)
Mar 07, 2017 0.0110 0.0112 0.0110 0.0110 78,039 +0.00(+0.00%)
Mar 06, 2017 0.0120 0.0120 0.0110 0.0110 50,754 -0.00(-8.33%)
Mar 03, 2017 0.0120 0.0120 0.0120 0.0120 71,250 +0.00(+9.09%)
Mar 02, 2017 0.0105 0.0120 0.0105 0.0110 50,999 +0.00(+10.00%)
Mar 01, 2017 0.0120 0.0120 0.0100 0.0100 7,669 -0.00(-4.76%)
Feb 28, 2017 0.0105 0.0107 0.0100 0.0105 48,912 -0.00(-12.50%)
Feb 27, 2017 0.0121 0.0133 0.0100 0.0120 1,481,291 -0.00(-4.00%)
Feb 24, 2017 0.0128 0.0146 0.0125 0.0125 54,378 -0.00(-2.34%)
Feb 23, 2017 0.0110 0.0145 0.0110 0.0128 130,900 -0.00(-1.54%)
Feb 22, 2017 0.0148 0.0148 0.0130 0.0130 72,962 -0.00(-7.14%)
Feb 21, 2017 0.0110 0.0150 0.0090 0.0140 691,632 +0.00(+27.27%)
Feb 17, 2017 0.0110 0.0110 0.0110 0 -0.00(-21.43%)
Feb 15, 2017 0.0140 0.0140 0.0140 0 +0.00(+33.33%)
Feb 14, 2017 0.0113 0.0113 0.0105 0.0105 30,999 -0.00(-12.50%)
Feb 13, 2017 0.0112 0.0120 0.0112 0.0120 37,900 +0.00(+17.65%)
Feb 10, 2017 0.0119 0.0119 0.0102 0.0102 309,264 -0.00(-7.27%)
Feb 09, 2017 0.0102 0.0120 0.0100 0.0110 340,250 -0.00(-5.25%)
Feb 08, 2017 0.0172 0.0172 0.0116 0.0116 359,563 -0.01(-32.51%)
Feb 07, 2017 0.0151 0.0173 0.0150 0.0172 142,099 -0.00(-0.58%)
Feb 06, 2017 0.0150 0.0173 0.0150 0.0173 341,021 +0.00(+24.46%)
Feb 03, 2017 0.0200 0.0350 0.0135 0.0139 734,492 -0.00(-22.78%)
Feb 02, 2017 0.0120 0.0700 0.0102 0.0180 6,364,987 +0.01(+76.47%)
Feb 01, 2017 0.0120 0.0120 0.0102 0.0102 30,006 -0.00(-26.62%)
Jan 31, 2017 0.0148 0.0170 0.0104 0.0139 626,936 -0.00(-3.81%)
Jan 30, 2017 0.0100 0.0200 0.0086 0.0144 1,519,022 +0.00(+20.42%)
Jan 27, 2017 0.0121 0.0125 0.0100 0.0120 530,250 -0.00(-6.98%)
Jan 26, 2017 0.0131 0.0131 0.0120 0.0129 167,322 -0.00(-1.53%)
Jan 25, 2017 0.0131 0.0132 0.0131 0.0131 54,852 +0.00(+0.00%)
Jan 24, 2017 0.0150 0.0150 0.0131 0.0131 103,800 +0.00(+0.00%)
Jan 23, 2017 0.0120 0.0131 0.0120 0.0131 25,700 +0.00(+0.77%)
Jan 20, 2017 0.0134 0.0144 0.0122 0.0130 45,791 -0.00(-1.35%)
Jan 19, 2017 0.0130 0.0135 0.0130 0.0132 88,814 -0.00(-2.39%)
Jan 18, 2017 0.0169 0.0176 0.0130 0.0135 159,636 -0.00(-20.12%)
Jan 17, 2017 0.0200 0.0200 0.0125 0.0169 871,108 +0.00(+8.33%)
Jan 13, 2017 0.0156 0.0156 0.0156 0 -0.01(-32.17%)
Jan 12, 2017 0.0232 0.0280 0.0210 0.0230 2,183,697 +0.00(+11.54%)
Jan 11, 2017 0.0197 0.0260 0.0149 0.0206 590,068 +0.00(+5.74%)
Jan 10, 2017 0.0190 0.0275 0.0165 0.0195 827,612 +0.00(+8.33%)
Jan 09, 2017 0.0090 0.0200 0.0090 0.0180 4,320,238 +0.01(+122.22%)
Jan 06, 2017 0.0125 0.0162 0.0080 0.0081 156,595 +0.00(+1.25%)
Jan 05, 2017 0.0080 0.0080 0.0080 0.0080 50,000 +0.00(+26.98%)
Jan 04, 2017 0.0063 0.0063 0.0063 0.0063 10,000 +0.00(+0.00%)
Jan 03, 2017 0.0090 0.0090 0.0062 0.0063 55,556 -0.00(-5.83%)
Dec 30, 2016 0.0067 0.0067 0.0067 0 +0.00(+13.39%)
Dec 29, 2016 0.0059 0.0059 0.0059 0.0059 20,000 -0.00(-34.47%)
Dec 27, 2016 0.0090 0.0090 0.0090 0 -0.00(-29.11%)
Dec 23, 2016 0.0127 0.0127 0.0127 0 -0.00(-0.78%)
Dec 22, 2016 0.0138 0.0142 0.0056 0.0128 216,000 +0.01(+146.15%)
Dec 21, 2016 0.0150 0.0150 0.0052 0.0052 15,599 +0.00(+1.96%)
Dec 20, 2016 0.0124 0.0124 0.0051 0.0051 19,900 +0.00(+27.50%)
Dec 19, 2016 0.0063 0.0220 0.0010 0.0040 258,190 -0.00(-55.56%)
Dec 16, 2016 0.0099 0.0099 0.0059 0.0090 40,000 -0.00(-28.00%)
Dec 15, 2016 0.0174 0.0174 0.0055 0.0125 176,000 +0.01(+140.38%)
Dec 14, 2016 0.0052 0.0080 0.0050 0.0052 414,246 +0.00(+1.96%)
Dec 13, 2016 0.0130 0.0130 0.0051 0.0051 148,101 -0.00(-49.00%)
Dec 12, 2016 0.0100 0.0100 0.0100 0.0100 27,404 +0.00(+0.00%)
Dec 09, 2016 0.0100 0.0100 0.0100 0.0100 95,996 +0.00(+0.00%)
Dec 07, 2016 0.0100 0.0100 0.0100 0 -0.00(-20.00%)
Dec 06, 2016 0.0120 0.0130 0.0120 0.0125 237,667 +0.00(+25.00%)
Dec 05, 2016 0.0110 0.0120 0.0100 0.0100 101,035 +0.00(+11.11%)
Dec 02, 2016 0.0090 0.0090 0.0090 0.0090 6,200 -0.00(-14.29%)
Dec 01, 2016 0.0101 0.0105 0.0100 0.0105 30,500 -0.00(-8.40%)
Nov 30, 2016 0.0095 0.0122 0.0090 0.0115 208,513 +0.00(+15.79%)
Nov 29, 2016 0.0080 0.0099 0.0041 0.0099 462,145 +0.00(+25.32%)
Nov 28, 2016 0.0100 0.0100 0.0079 0.0079 147,291 -0.00(-28.18%)
Nov 25, 2016 0.0129 0.0129 0.0100 0.0110 121,832 -0.00(-14.73%)
Nov 23, 2016 0.0129 0.0129 0.0129 0 -0.00(-0.77%)
Nov 22, 2016 0.0129 0.0130 0.0129 0.0130 156,206 +0.00(+0.78%)
Nov 21, 2016 0.0125 0.0150 0.0125 0.0129 283,696 +0.00(+3.20%)
Nov 18, 2016 0.0135 0.0135 0.0115 0.0125 114,000 -0.00(-6.72%)
Nov 17, 2016 0.0170 0.0170 0.0110 0.0134 1,459,111 -0.00(-23.43%)
Nov 16, 2016 0.0180 0.0182 0.0165 0.0175 240,463 -0.00(-2.23%)
Nov 15, 2016 0.0180 0.0190 0.0164 0.0179 1,102,640 -0.00(-0.56%)
Nov 14, 2016 0.0200 0.0200 0.0170 0.0180 296,240 -0.00(-10.00%)
Nov 11, 2016 0.0170 0.0240 0.0155 0.0200 295,566 +0.00(+28.21%)
Nov 10, 2016 0.0195 0.0249 0.0156 0.0156 1,693,204 -0.00(-17.89%)
Nov 09, 2016 0.0459 0.0495 0.0175 0.0190 9,052,292 -0.02(-52.50%)
Nov 08, 2016 0.0225 0.0420 0.0225 0.0400 36,788 +0.00(+8.11%)
Nov 07, 2016 0.0405 0.0405 0.0370 0.0370 45,000 -0.00(-7.50%)
Nov 04, 2016 0.0301 0.0400 0.0301 0.0400 125,900 +0.01(+21.21%)
Nov 03, 2016 0.0350 0.0362 0.0301 0.0330 38,500 +0.00(+10.00%)
Nov 02, 2016 0.0220 0.0300 0.0200 0.0300 113,171 +0.02(+200.00%)
Nov 01, 2016 0.0150 0.0150 0.0100 0.0100 105,600 -0.02(-60.00%)
Oct 31, 2016 0.0350 0.0362 0.0035 0.0250 146,000 -0.01(-28.57%)
Oct 28, 2016 0.0359 0.0500 0.0350 0.0350 12,351 +0.00(+0.00%)
Oct 27, 2016 0.0450 0.0535 0.0350 0.0350 191,171 -0.01(-22.39%)
Oct 26, 2016 0.0400 0.0540 0.0300 0.0451 104,721 -0.01(-16.48%)
Oct 25, 2016 0.0700 0.0900 0.0478 0.0540 1,527,676 -0.01(-16.92%)
Oct 24, 2016 0.0900 0.0900 0.0631 0.0650 183,747 +0.00(+3.01%)
Oct 21, 2016 0.0700 0.0700 0.0631 0.0631 75,144 -0.01(-15.75%)
Oct 20, 2016 0.1320 0.1440 0.0631 0.0749 133,300 +0.01(+15.23%)
Oct 19, 2016 0.0675 0.0740 0.0650 0.0650 35,683 -0.01(-10.59%)
Oct 18, 2016 0.0785 0.0800 0.0663 0.0727 346,096 +0.01(+13.59%)
Oct 17, 2016 0.1300 0.1300 0.0640 0.0640 106,351 -0.02(-22.89%)
Oct 14, 2016 0.0840 0.0840 0.0700 0.0830 81,925 -0.00(-1.19%)
Oct 13, 2016 0.1300 0.1800 0.0779 0.0840 371,394 -0.00(-2.44%)
Oct 12, 2016 0.1000 0.1000 0.0861 0.0861 32,251 -0.01(-13.90%)
Oct 11, 2016 0.1800 0.1800 0.1000 0.1000 564,964 -0.08(-44.44%)
Oct 03, 2016 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 30, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 29, 2016 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 28, 2016 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 27, 2016 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 22, 2016 0.1800 0.1800 0.1800 0 -0.17(-48.57%)
Sep 19, 2016 0.3500 0.3500 0.3500 0 +0.20(+133.33%)
Jul 07, 2016 0.1500 0.1500 0.1500 0 -0.36(-70.59%)
Jun 08, 2016 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 27, 2016 0.5100 0.5100 0.5100 0 -0.49(-49.00%)
May 13, 2016 1.000 1.000 1.000 0 -2.00(-66.67%)
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.