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)

0.0012

0.00

( 0.00% )

Updated: 08:30:25

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.0012	0.0013	0.0011	2115742	0.00126519	CS
4	0	0	0.0012	0.0015	0.0011	5555693	0.00121497	CS
12	0.0001	9.09090909091	0.0011	0.0018	0.001	5876971	0.00130247	CS
26	-0.0008	-40	0.002	0.00265	0.001	4853547	0.00148574	CS
52	-0.0013	-52	0.0025	0.004	0.001	4487815	0.00202732	CS
156	-0.01075	-89.9581589958	0.01195	0.066	0.001	14431479	0.01905254	CS
260	0.0007	140	0.0005	0.066	0.00018	20972520	0.01010938	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721078940	0.0011999	-5.0E-5	-4.00	0.0011999	0.00125	0.0011999	628620
1720819200	0.00125	5.0E-5	4.17	0.0011999	0.0013	0.0011999	3073387
1720733280	0.0011999	0	0.00	0.0013	0.0013	0.0011999	1161312
1720646880	0.0011999	-0.0001	-7.69	0.00125	0.0013	0.0011999	355742
1720560540	0.0013	0.0001001	8.34	0.0011999	0.0013	0.0011	5359649
1720473600	0.0011999	0	0.00	0.0011	0.0013	0.0011	3192059
1720214640	0.0011999	-0.0001	-7.69	0.0011	0.0013	0.0011	924861
1720041000	0.0013	0.0002	18.18	0.0011	0.0013	0.0011	842870
1719955740	0.0011	-0.0001	-8.33	0.0011999	0.00125	0.0011	3182419
1719868980	0.0011999	0.0001	9.09	0.0011999	0.00125	0.0011999	4476867
1719610020	0.0011	-0.0001	-8.33	0.0011999	0.0013	0.0011	19702657
1719523200	0.0011999	-0.0001	-7.69	0.0013	0.0014	0.0011999	5930866
1719437040	0.0013	-0.0001	-7.14	0.0013	0.0014	0.0013	483014
1719350880	0.0014	0.0001	7.69	0.00142	0.0015	0.0013	149075
1719264540	0.0013	-5.0E-5	-3.70	0.0011999	0.0014499	0.0011999	13351108
1719005220	0.00135	0.0001501	12.51	0.0011999	0.00135	0.00115	8860353
1718918640	0.0011999	-0.0001	-7.69	0.0011999	0.0013	0.0011	25630333
1718746140	0.0013	5.0E-5	4.00	0.0011999	0.0013	0.0011999	2697280
1718659680	0.00125	5.0E-5	4.17	0.0013	0.0014	0.0011999	11750442
1718400300	0.0011999	-0.0001	-7.69	0.0011999	0.0014	0.0011999	3175812
1718314140	0.0013	-5.0E-5	-3.70	0.0013	0.0013	0.0011999	3513560
1718227380	0.00135	5.0E-5	3.85	0.0013	0.0014	0.0011999	7178808
1718141340	0.0013	-0.00015	-10.35	0.0015	0.0015	0.0011999	11282723
1718054880	0.0014499	0.0001	7.41	0.0013	0.00175	0.0011999	30641829
1717795800	0.00135	1.0E-5	0.75	0.0013	0.0014	0.0013	9710389
1717709400	0.00134	4.0E-5	3.08	0.00135	0.00136	0.0013	722422
1717622460	0.0013	0	0.00	0.0013	0.0014	0.0011999	3422472
1717536360	0.0013	-0.0001	-7.14	0.0013	0.0016	0.0013	1860338
1717450140	0.0014	-5.0E-5	-3.45	0.0014	0.0015	0.00135	152182
1717190940	0.0014499	-5.0E-5	-3.33	0.0015	0.0015	0.0014	1775204
1717104540	0.0015	0.0001	7.14	0.0014499	0.0016	0.0014499	8144089
1717018020	0.0014	0.0001	7.69	0.0011999	0.0015	0.0011999	11783339
1716931740	0.0013	0.0001001	8.34	0.0013	0.00136	0.0011999	6210137
1716585840	0.0011999	-6.0E-5	-4.76	0.0011999	0.0013	0.0011	11022945
1716499740	0.00126	-4.0E-5	-3.08	0.0011999	0.0013	0.0011999	7159010
1716412800	0.0013	0	0.00	0.0013	0.00135	0.0011999	4597850
1716326940	0.0013	0	0.00	0.0014	0.0014	0.0011999	7323536
1716240180	0.0013	0	0.00	0.0011999	0.0013	0.0011	9501350
1715981340	0.0013	0.0002	18.18	0.0011	0.0013	0.0011	5891428
1715894940	0.0011	-0.00025	-18.52	0.0013	0.0015	0.001	7487379
1715808000	0.00135	-0.0001	-6.90	0.0014	0.0014499	0.0013	828360
1715722140	0.0014499	0	0.00	0.0014	0.0015	0.0014	1005483
1715635200	0.0014499	3.0E-5	2.11	0.0014	0.0015	0.0013	4890788
1715376000	0.00142	2.0E-5	1.43	0.0014	0.0016	0.0013	4335638
1715289720	0.0014	-0.00025	-15.15	0.0016	0.0016	0.0014	3829157
1715203200	0.00165	-5.0E-5	-2.94	0.00155	0.0017	0.0015	1108825
1715117340	0.0017	6.0E-5	3.66	0.00155	0.0017	0.0015	1212679
1715030940	0.00164	0.00014	9.33	0.0014	0.0017	0.0014	910997
1714771740	0.0015	0	0.00	0.0015	0.00156	0.0015	1561609
1714685340	0.0015	0	0.00	0.0015	0.0017	0.0015	1011434
1714598400	0.0015	0	0.00	0.0015	0.0018	0.0014	6007523
1714512600	0.0015	0.0001	7.14	0.0014	0.0015	0.0014	2999596
1714425720	0.0014	5.0E-5	3.70	0.0014	0.00146	0.0013	2862519
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

SORL Auto Parts

Jd Sports Fashion

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