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, 2018 0.0060 0.0060 0.0054 0.0054 955,526 -0.00(-6.09%)
May 30, 2018 0.0044 0.0060 0.0040 0.0057 1,322,838 +0.00(+33.72%)
May 29, 2018 0.0040 0.0043 0.0031 0.0043 189,595 +0.00(+7.50%)
May 25, 2018 0.0040 0.0040 0.0040 0 +0.00(+2.56%)
May 24, 2018 0.0031 0.0042 0.0031 0.0039 494,692 -0.00(-7.14%)
May 23, 2018 0.0033 0.0042 0.0033 0.0042 260,244 +0.00(+7.69%)
May 22, 2018 0.0044 0.0044 0.0033 0.0039 306,510 -0.00(-2.50%)
May 21, 2018 0.0038 0.0044 0.0033 0.0040 541,269 -0.00(-9.09%)
May 18, 2018 0.0038 0.0044 0.0038 0.0044 496,574 -0.00(-2.22%)
May 17, 2018 0.0039 0.0045 0.0038 0.0045 145,000 +0.00(+0.00%)
May 16, 2018 0.0040 0.0045 0.0040 0.0045 28,001 +0.00(+0.00%)
May 15, 2018 0.0049 0.0049 0.0040 0.0045 160,600 -0.00(-3.02%)
May 14, 2018 0.0040 0.0049 0.0040 0.0046 397,550 +0.00(+5.45%)
May 11, 2018 0.0040 0.0044 0.0040 0.0044 212,730 +0.00(+10.00%)
May 10, 2018 0.0040 0.0044 0.0040 0.0040 581,420 -0.00(-6.98%)
May 09, 2018 0.0044 0.0044 0.0040 0.0043 861,290 -0.00(-1.15%)
May 08, 2018 0.0045 0.0045 0.0040 0.0043 260,961 +0.00(+6.10%)
May 07, 2018 0.0042 0.0045 0.0040 0.0041 461,092 +0.00(+0.00%)
May 04, 2018 0.0036 0.0043 0.0036 0.0041 615,928 -0.00(-8.89%)
May 03, 2018 0.0040 0.0046 0.0038 0.0045 719,231 +0.00(+12.50%)
May 02, 2018 0.0044 0.0044 0.0040 0.0040 421,603 -0.00(-11.11%)
May 01, 2018 0.0040 0.0047 0.0040 0.0045 715,152 +0.00(+12.50%)
Apr 30, 2018 0.0043 0.0047 0.0040 0.0040 938,760 +0.00(+5.26%)
Apr 27, 2018 0.0040 0.0047 0.0038 0.0038 315,601 -0.00(-17.39%)
Apr 26, 2018 0.0045 0.0046 0.0038 0.0046 990,987 +0.00(+0.00%)
Apr 25, 2018 0.0050 0.0050 0.0045 0.0046 164,243 -0.00(-4.17%)
Apr 24, 2018 0.0045 0.0049 0.0035 0.0048 1,012,166 +0.00(+11.63%)
Apr 23, 2018 0.0034 0.0043 0.0034 0.0043 341,972 +0.00(+19.44%)
Apr 20, 2018 0.0035 0.0043 0.0034 0.0036 350,065 +0.00(+0.00%)
Apr 19, 2018 0.0044 0.0045 0.0034 0.0036 419,938 -0.00(-18.18%)
Apr 18, 2018 0.0049 0.0049 0.0033 0.0044 1,201,700 -0.00(-10.20%)
Apr 17, 2018 0.0032 0.0049 0.0032 0.0049 2,282,496 +0.00(+48.48%)
Apr 16, 2018 0.0033 0.0035 0.0032 0.0033 191,339 -0.00(-1.49%)
Apr 13, 2018 0.0035 0.0037 0.0033 0.0034 646,078 -0.00(-6.94%)
Apr 12, 2018 0.0034 0.0037 0.0034 0.0036 111,992 -0.00(-1.37%)
Apr 11, 2018 0.0034 0.0038 0.0034 0.0037 319,358 +0.00(+10.61%)
Apr 10, 2018 0.0040 0.0040 0.0033 0.0033 204,146 +0.00(+0.00%)
Apr 09, 2018 0.0035 0.0040 0.0033 0.0033 707,030 -0.00(-17.50%)
Apr 06, 2018 0.0038 0.0040 0.0033 0.0040 391,493 +0.00(+5.26%)
Apr 05, 2018 0.0032 0.0038 0.0032 0.0038 361,761 +0.00(+13.43%)
Apr 04, 2018 0.0038 0.0038 0.0026 0.0034 1,204,453 -0.00(-11.84%)
Apr 03, 2018 0.0042 0.0043 0.0023 0.0038 7,531,208 -0.00(-11.63%)
Apr 02, 2018 0.0042 0.0058 0.0042 0.0043 630,816 +0.00(+2.38%)
Mar 29, 2018 0.0042 0.0042 0.0042 0 -0.00(-23.64%)
Mar 28, 2018 0.0058 0.0059 0.0051 0.0055 587,000 -0.00(-5.17%)
Mar 27, 2018 0.0058 0.0060 0.0052 0.0058 1,440,998 +0.00(+0.00%)
Mar 26, 2018 0.0059 0.0059 0.0053 0.0058 399,087 +0.00(+3.57%)
Mar 23, 2018 0.0060 0.0065 0.0055 0.0056 19,847,690 -0.00(-6.67%)
Mar 22, 2018 0.0060 0.0069 0.0060 0.0060 707,296 -0.00(-1.64%)
Mar 21, 2018 0.0070 0.0070 0.0061 0.0061 1,473,499 -0.00(-8.96%)
Mar 20, 2018 0.0067 0.0073 0.0061 0.0067 1,126,722 +0.00(+6.35%)
Mar 19, 2018 0.0075 0.0081 0.0055 0.0063 6,588,869 -0.00(-14.86%)
Mar 16, 2018 0.0120 0.0120 0.0057 0.0074 44,780,420 -0.00(-10.84%)
Mar 15, 2018 0.0069 0.0083 0.0062 0.0083 506,796 +0.00(+25.00%)
Mar 14, 2018 0.0067 0.0068 0.0051 0.0066 358,203 +0.00(+32.80%)
Mar 13, 2018 0.0069 0.0069 0.0050 0.0050 249,000 -0.00(-27.54%)
Mar 12, 2018 0.0065 0.0070 0.0050 0.0069 595,006 +0.00(+2.22%)
Mar 08, 2018 0.0067 0.0067 0.0067 0 -0.00(-4.93%)
Mar 07, 2018 0.0065 0.0071 0.0065 0.0071 1,003,218 +0.00(+18.33%)
Mar 06, 2018 0.0064 0.0065 0.0050 0.0060 157,403 +0.00(+5.26%)
Mar 05, 2018 0.0064 0.0072 0.0040 0.0057 935,724 -0.00(-22.97%)
Mar 02, 2018 0.0078 0.0078 0.0065 0.0074 191,791 -0.00(-6.33%)
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.