Fernhill Corporation (PK) Historical Data - FERN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Fernhill Corporation (PK) (FERN)
Fernhill Corporation (PK) (FERN) Historical

Fernhill Corporation (PK) (FERN)

0.00115

0.00

(0.00%)

Closed April 16 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.0E-5	-4.16666666667	0.0012	0.0014	0.0011	3317876	0.00124697	CS
4	-0.00045	-28.125	0.0016	0.0016	0.0011	3715836	0.00135322	CS
12	-0.00091	-44.1747572816	0.00206	0.00265	0.0011	4166692	0.00175888	CS
26	-0.0006	-34.2857142857	0.00175	0.004	0.0011	5322930	0.00235939	CS
52	-0.0016	-58.1818181818	0.00275	0.004	0.0011	3603427	0.00232737	CS
156	-0.00405	-77.8846153846	0.0052	0.066	0.0011	19359982	0.01650039	CS
260	0.00055	91.6666666667	0.0006	0.066	0.00018	21614353	0.00984976	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713216000	0.00115	-5.0E-5	-4.17	0.0011999	0.0011999	0.0011	620130
1712957160	0.0011999	-0.0001	-7.69	0.0011999	0.00135	0.00114	5519662
1712870760	0.0013	0	0.00	0.0014	0.0014	0.0011999	5508877
1712784000	0.0013	0.0001001	8.34	0.0011999	0.0013	0.0011999	2592495
1712698140	0.0011999	0	0.00	0.0011999	0.0013	0.0011	2348217
1712611200	0.0011999	-0.0001	-7.69	0.0011999	0.0013	0.0011999	1454618
1712352000	0.0013	-0.0001	-7.14	0.0014	0.0014	0.0013	577300
1712265780	0.0014	5.0E-5	3.70	0.0014	0.0014	0.0011999	11266794
1712179500	0.00135	-5.0E-5	-3.57	0.0014	0.0014	0.0013	2190791
1712092980	0.0014	0	0.00	0.00135	0.0014	0.0013	1493621
1712006940	0.0014	0	0.00	0.0013	0.0014	0.0013	1803716
1711660800	0.0014	0	0.00	0.0014	0.0015	0.0013	2481357
1711574580	0.0014	0	0.00	0.0013	0.0015	0.0013	2654743
1711488540	0.0014	0.0001	7.69	0.0013	0.0014	0.0013	4791796
1711401600	0.0013	-0.00015	-10.35	0.0014	0.0014499	0.0013	6554027
1711142880	0.0014499	0	0.00	0.0014	0.0014499	0.0013	4082079
1711056240	0.0014499	-2.5E-5	-1.69	0.001425	0.0015	0.0014	525782
1710970140	0.001475	7.5E-5	5.36	0.0014	0.0015	0.0013	1587792
1710883740	0.0014	-0.00015	-9.68	0.0016	0.0016	0.0013	12547086
1710796800	0.00155	0	0.00	0.0015	0.0016	0.00148	6034992
1710537720	0.00155	-0.00015	-8.82	0.0017	0.0017	0.0015	4038993
1710451740	0.0017	-4.0E-5	-2.30	0.0017	0.00175	0.0015	8574506
1710365340	0.00174	3.1E-5	1.81	0.00175	0.00175	0.0016	1899815
1710278940	0.001709	-4.1E-5	-2.34	0.0018	0.00185	0.0017	7047228
1710192540	0.00175	-0.00015	-7.89	0.0018	0.0019	0.00175	3629492
1709936640	0.0019	0.0001	5.56	0.0018	0.0019	0.0018	3848027
1709850360	0.0018	-0.0001	-5.26	0.0018	0.0019	0.0018	2893836
1709764080	0.0019	-0.0001	-5.00	0.0019	0.002	0.00185	3150385
1709677620	0.002	0.0001	5.26	0.0019	0.002	0.0019	3098073
1709590980	0.0019	-0.000107	-5.33	0.0019	0.002	0.0018	5351990
1709332140	0.002007	7.0E-6	0.35	0.0019	0.002125	0.00175	14741085
1709245440	0.002	0.0002	11.11	0.0018	0.002	0.0018	1234920
1709159100	0.0018	-5.0E-5	-2.70	0.0018	0.0019	0.0018	4985185
1709072940	0.00185	-0.00015	-7.50	0.0019	0.002	0.0018	5271884
1708986360	0.002	4.0E-5	2.04	0.002	0.0021	0.0019	6907319
1708726800	0.00196	1.0E-5	0.51	0.0019	0.0022	0.00175	6373145
1708640940	0.00195	-5.0E-5	-2.50	0.0019	0.002	0.0019	2988767
1708554000	0.002	-4.0E-6	-0.20	0.0019	0.00205	0.0019	1541480
1708467600	0.002004	-0.000546	-21.41	0.0025	0.0026	0.0019	10439862
1708122180	0.00255	0.0007	37.84	0.0018	0.00265	0.0018	15333110
1708036140	0.00185	5.0E-5	2.78	0.0017	0.0019	0.0017	758149
1707949620	0.0018	-0.0001	-5.26	0.0019	0.0019	0.0017	1961590
1707863340	0.0019	0.0001	5.56	0.0019	0.0019	0.0018	1358145
1707776940	0.0018	-0.0001	-5.26	0.0018	0.00192	0.0018	7682709
1707517200	0.0019	0.0001	5.56	0.00184	0.0019	0.0018	2926863
1707431280	0.0018	-2.5E-5	-1.37	0.0017	0.0019	0.0017	2113884
1707344940	0.001825	-7.5E-5	-3.95	0.0019	0.0019	0.0017	7428388
1707258480	0.0019	0	0.00	0.0018	0.00194	0.0018	1085630
1707172140	0.0019	-0.0001	-5.00	0.002	0.002	0.0017	7270233
1706912580	0.002	0.0002	11.11	0.0019	0.002	0.0018	1350036
1706826540	0.0018	0	0.00	0.0018	0.0019	0.0018	1693838
1706740140	0.0018	-0.0001	-5.26	0.0019	0.002	0.0017	6355838
1706653320	0.0019	-0.0001	-5.00	0.0019	0.002	0.0019	1400132
1706567340	0.002	0	0.00	0.002	0.0021	0.0019	1426411
1706307780	0.002	-5.0E-5	-2.44	0.00205	0.0022	0.0019	4401087
1706221620	0.00205	0	0.00	0.0021	0.0021	0.002	869898
1706135340	0.00205	-5.0E-5	-2.38	0.002	0.0021	0.002	914143
1706048400	0.0021	6.0E-5	2.94	0.00206	0.0022	0.002	686169
1705962540	0.00204	-6.0E-5	-2.86	0.002	0.00205	0.002	131368
1705703340	0.0021	5.0E-5	2.44	0.002	0.0021	0.002	2653890
1705616940	0.00205	-5.0E-5	-2.38	0.00214	0.00214	0.002	152355
1705530480	0.0021	-5.0E-5	-2.33	0.0021	0.00215	0.002	1028422
1705443600	0.00215	5.0E-5	2.38	0.002	0.0022	0.002	2280991

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions