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, 2019 0.0041 0.0045 0.0038 0.0041 5,601,400 -0.00(-14.58%)
Feb 27, 2019 0.0035 0.0049 0.0035 0.0048 575,950 -0.00(-2.04%)
Feb 26, 2019 0.0047 0.0049 0.0041 0.0049 27,964 -0.00(-2.00%)
Feb 25, 2019 0.0049 0.0050 0.0047 0.0050 38,550 +0.00(+2.04%)
Feb 22, 2019 0.0040 0.0049 0.0040 0.0049 216,100 +0.00(+19.51%)
Feb 21, 2019 0.0044 0.0047 0.0035 0.0041 286,966 -0.00(-14.58%)
Feb 20, 2019 0.0054 0.0055 0.0045 0.0048 382,700 -0.00(-9.43%)
Feb 19, 2019 0.0048 0.0054 0.0048 0.0053 194,600 -0.00(-1.85%)
Feb 15, 2019 0.0062 0.0062 0.0031 0.0054 2,113,100 -0.00(-14.29%)
Feb 14, 2019 0.0050 0.0063 0.0049 0.0063 4,474,611 +0.00(+26.00%)
Feb 13, 2019 0.0030 0.0055 0.0030 0.0050 3,140,633 +0.00(+42.86%)
Feb 12, 2019 0.0030 0.0037 0.0030 0.0035 856,900 +0.00(+25.00%)
Feb 11, 2019 0.0025 0.0030 0.0023 0.0028 403,100 -0.00(-6.67%)
Feb 08, 2019 0.0025 0.0030 0.0025 0.0030 13,000 +0.00(+0.00%)
Feb 06, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Feb 05, 2019 0.0022 0.0030 0.0022 0.0030 33,786 +0.00(+3.45%)
Feb 04, 2019 0.0030 0.0030 0.0021 0.0029 1,189,650 +0.00(+7.41%)
Feb 01, 2019 0.0027 0.0038 0.0021 0.0027 1,677,400 +0.00(+8.00%)
Jan 31, 2019 0.0023 0.0027 0.0023 0.0025 115,100 -0.00(-3.85%)
Jan 30, 2019 0.0026 0.0026 0.0023 0.0026 102,400 +0.00(+0.00%)
Jan 29, 2019 0.0026 0.0026 0.0026 0.0026 3,001 +0.00(+0.00%)
Jan 28, 2019 0.0026 0.0026 0.0022 0.0026 112,000 -0.00(-3.70%)
Jan 24, 2019 0.0027 0.0027 0.0027 0 -0.00(-10.00%)
Jan 23, 2019 0.0029 0.0030 0.0029 0.0030 190,000 +0.00(+0.00%)
Jan 22, 2019 0.0023 0.0030 0.0023 0.0030 94,292 +0.00(+0.00%)
Jan 18, 2019 0.0025 0.0030 0.0022 0.0030 1,178,300 +0.00(+25.00%)
Jan 17, 2019 0.0018 0.0024 0.0017 0.0024 9,341,182 +0.00(+20.00%)
Jan 15, 2019 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Jan 11, 2019 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Jan 10, 2019 0.0022 0.0022 0.0017 0.0022 155,000 +0.00(+0.00%)
Jan 09, 2019 0.0016 0.0022 0.0016 0.0022 20,000 +0.00(+0.00%)
Jan 07, 2019 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Jan 04, 2019 0.0023 0.0023 0.0015 0.0021 56,300 -0.00(-8.70%)
Jan 03, 2019 0.0019 0.0023 0.0015 0.0023 305,098 +0.00(+0.00%)
Jan 02, 2019 0.0023 0.0023 0.0023 0.0023 5,000 +0.00(+21.05%)
Dec 31, 2018 0.0019 0.0023 0.0019 0.0019 77,200 -0.00(-17.39%)
Dec 28, 2018 0.0019 0.0023 0.0019 0.0023 15,200 +0.00(+9.52%)
Dec 27, 2018 0.0016 0.0021 0.0016 0.0021 120,630 +0.00(+31.25%)
Dec 26, 2018 0.0016 0.0021 0.0016 0.0016 12,000 -0.00(-27.27%)
Dec 24, 2018 0.0016 0.0022 0.0016 0.0022 20,000 +0.00(+4.76%)
Dec 21, 2018 0.0019 0.0021 0.0017 0.0021 59,100 -0.00(-4.55%)
Dec 20, 2018 0.0016 0.0022 0.0016 0.0022 304,101 -0.00(-4.35%)
Dec 19, 2018 0.0016 0.0023 0.0015 0.0023 543,000 +0.00(+4.55%)
Dec 18, 2018 0.0024 0.0024 0.0016 0.0022 23,000 -0.00(-8.33%)
Dec 17, 2018 0.0015 0.0024 0.0015 0.0024 8,000 +0.00(+0.00%)
Dec 14, 2018 0.0013 0.0024 0.0013 0.0024 707,400 +0.00(+100.00%)
Dec 13, 2018 0.0022 0.0025 0.0012 0.0012 214,003 -0.00(-50.00%)
Dec 12, 2018 0.0024 0.0024 0.0024 0.0024 230,812 -0.00(-7.69%)
Dec 11, 2018 0.0024 0.0026 0.0024 0.0026 115,959 -0.00(-7.14%)
Dec 10, 2018 0.0028 0.0028 0.0024 0.0028 55,000 +0.00(+0.00%)
Dec 07, 2018 0.0033 0.0033 0.0024 0.0028 685,500 -0.00(-6.67%)
Dec 06, 2018 0.0024 0.0030 0.0024 0.0030 293,339 +0.00(+25.00%)
Dec 04, 2018 0.0030 0.0030 0.0023 0.0024 110,300 -0.00(-22.58%)
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.