Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fernhill Beverage Inc (OP: FHBC )

N/A 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 (%)
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%)
May 01, 2017 0.0202 0.0250 0.0190 0.0200 5,570,312 +0.00(+13.64%)
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%)
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.