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%)
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.