Fernhill Corporation (PK) Historical Data - FERN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Fernhill Corporation (PK) (FERN)

0.00135

0.0002

(17.39%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00025	22.7272727273	0.0011	0.0014	0.00105	6415094	0.00119686	CS
4	5.0E-5	3.84615384615	0.0013	0.0014	0.001	4185067	0.00123045	CS
12	-0.00055	-28.9473684211	0.0019	0.00265	0.001	4621736	0.00165065	CS
26	-0.00095	-41.3043478261	0.0023	0.00362	0.001	4509723	0.00208075	CS
52	-0.00065	-32.5	0.002	0.004	0.001	3719449	0.00227226	CS
156	-0.00415	-75.4545454545	0.0055	0.066	0.001	18904297	0.01675833	CS
260	0.00075	125	0.0006	0.066	0.00018	21587583	0.00983944	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.00135	0.0002	17.39	0.0011999	0.0014	0.00105	17763855
1714080300	0.00115	3.3E-5	2.95	0.0011	0.0011999	0.0011	1634420
1713994020	0.001117	-0.000183	-14.08	0.0011	0.00125	0.0011	9264031
1713907740	0.0013	0.000122	10.36	0.0011	0.0013	0.0011	9450739
1713821340	0.001178	-2.2E-5	-1.83	0.0011	0.00125	0.0011	8873168
1713561900	0.0011999	0.0001999	19.99	0.0011	0.0011999	0.0011	2853111
1713475500	0.001	-0.0001	-9.09	0.0011	0.0011	0.001	3498242
1713389100	0.0011	0	0.00	0.0011	0.0011999	0.001	6891631
1713302940	0.0011	-5.0E-5	-4.35	0.0011	0.0011999	0.0011	1674719
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

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