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 (%)
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%)
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%)
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.