Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Fernhill Corp (FERN)

0.0004
0.0000
(0.00%)
At close: April 21 at 9:30:19 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.00030.00040.00030.00040.00044,192,166
Apr 17, 20250.00030.00040.00030.00040.000440,091
Apr 16, 20250.00050.00050.00030.00030.000392,313
Apr 15, 20250.00040.00050.00030.00050.000521,810,493
Apr 14, 20250.00040.00040.00030.00030.000312,702,823
Apr 11, 20250.00040.00040.00030.00030.00031,958,297
Apr 10, 20250.00020.00040.00020.00030.0003286,471
Apr 9, 20250.00040.00040.00020.00030.00035,565,733
Apr 8, 20250.00040.00040.00030.00040.00041,461,069
Apr 7, 20250.00040.00040.00030.00030.00032,118,690
Apr 4, 20250.00020.00040.00020.00040.00043,295,092
Apr 3, 20250.00030.00040.00020.00030.00033,816,629
Apr 2, 20250.00030.00040.00030.00030.0003511,658
Apr 1, 20250.00040.00040.00030.00040.000410,967,789
Mar 31, 20250.00030.00040.00030.00040.000439,545,975
Mar 28, 20250.00020.00030.00020.00030.00032,259,644
Mar 27, 20250.00030.00030.00020.00030.00031,943,303
Mar 26, 20250.00030.00030.00020.00030.00031,510,933
Mar 25, 20250.00030.00040.00020.00030.000388,666,265
Mar 24, 20250.00040.00040.00030.00040.00043,418,123
Mar 21, 20250.00030.00040.00030.00040.0004567,913
Mar 20, 20250.00030.00040.00030.00040.0004699,400
Mar 19, 20250.00030.00040.00030.00040.000416,027,136
Mar 18, 20250.00020.00030.00020.00030.00032,458,593
Mar 17, 20250.00040.00040.00020.00030.000323,703,118
Mar 14, 20250.00040.00040.00020.00030.00035,454,349
Mar 13, 20250.00030.00040.00020.00040.000459,708,770
Mar 12, 20250.00030.00030.00020.00030.000373,698,097
Mar 11, 20250.00030.00040.00030.00030.00032,104,200
Mar 10, 20250.00030.00040.00030.00030.00036,235,823
Mar 7, 20250.00040.00040.00030.00030.000310,499,072
Mar 6, 20250.00040.00040.00040.00040.0004236,456
Mar 5, 20250.00050.00050.00040.00040.0004383,058
Mar 4, 20250.00040.00050.00040.00040.0004358,494
Mar 3, 20250.00040.00050.00040.00050.000510,957,959
Feb 28, 20250.00050.00050.00040.00040.0004497,840
Feb 27, 20250.00050.00050.00040.00040.0004301,777
Feb 26, 20250.00040.00050.00040.00040.00044,789,696
Feb 25, 20250.00050.00050.00040.00050.00052,343,963
Feb 24, 20250.00050.00050.00040.00050.00051,461,119
Feb 21, 20250.00050.00050.00040.00040.000417,089,729
Feb 20, 20250.00050.00050.00040.00050.00055,720,733
Feb 19, 20250.00040.00050.00040.00050.00054,910,662
Feb 18, 20250.00050.00050.00040.00050.0005698,710
Feb 14, 20250.00050.00050.00040.00040.00043,680,738
Feb 13, 20250.00050.00060.00050.00050.00053,255,438
Feb 12, 20250.00060.00060.00050.00050.0005576,196
Feb 11, 20250.00050.00060.00050.00060.00062,684,133
Feb 10, 20250.00050.00060.00040.00050.000526,351,678
Feb 7, 20250.00050.00060.00050.00050.00052,835,032
Feb 6, 20250.00060.00060.00040.00060.00065,802,966
Feb 5, 20250.00050.00060.00040.00060.000614,964,063
Feb 4, 20250.00050.00070.00030.00050.000577,746,224
Feb 3, 20250.00050.00070.00050.00060.0006654,122
Jan 31, 20250.00070.00080.00050.00060.000620,893,749
Jan 30, 20250.00070.00080.00060.00070.00074,497,018
Jan 29, 20250.00090.00090.00070.00070.000712,708,344
Jan 28, 20250.00110.00110.00080.00100.00104,482,883
Jan 27, 20250.00110.00130.00090.00100.00109,361,307
Jan 24, 20250.00110.00120.00100.00120.00125,837,492
Jan 23, 20250.00090.00120.00090.00120.00121,253,736
Jan 22, 20250.00090.00110.00090.00100.00103,773,922
Jan 21, 20250.00080.00110.00080.00110.00111,341,866
Jan 17, 20250.00090.00110.00070.00080.00084,720,081
Jan 16, 20250.00090.00100.00090.00100.00105,660,971
Jan 15, 20250.00100.00100.00090.00100.00101,208,500
Jan 14, 20250.00090.00100.00090.00100.00102,462,844
Jan 13, 20250.00100.00110.00090.00100.00104,318,847
Jan 10, 20250.00090.00100.00090.00100.00101,983,785
Jan 8, 20250.00080.00100.00080.00100.0010335,070
Jan 7, 20250.00090.00100.00090.00100.0010812,272
Jan 6, 20250.00080.00100.00080.00090.00091,653,375
Jan 3, 20250.00090.00100.00070.00090.0009754,689
Jan 2, 20250.00070.00090.00070.00080.00082,687,793
Dec 31, 20240.00080.00090.00070.00090.00097,107,465
Dec 30, 20240.00070.00080.00060.00080.00084,649,470
Dec 27, 20240.00060.00080.00060.00070.000711,310,120
Dec 26, 20240.00060.00070.00060.00070.00076,205,097
Dec 24, 20240.00060.00070.00050.00070.00072,222,679
Dec 23, 20240.00050.00070.00050.00070.00078,909,072
Dec 20, 20240.00070.00070.00060.00060.0006558,427
Dec 19, 20240.00050.00070.00050.00060.0006796,455
Dec 18, 20240.00050.00070.00050.00060.00063,147,445
Dec 17, 20240.00060.00070.00050.00060.00065,920,539
Dec 16, 20240.00060.00070.00060.00070.0007358,827
Dec 13, 20240.00060.00070.00060.00060.00065,433,975
Dec 12, 20240.00050.00070.00050.00070.00072,944,722
Dec 11, 20240.00050.00060.00050.00050.00051,758,108
Dec 10, 20240.00050.00060.00050.00060.00061,653,657
Dec 9, 20240.00050.00060.00050.00060.00062,942,880
Dec 6, 20240.00050.00060.00050.00050.00057,965,458
Dec 5, 20240.00070.00070.00050.00060.00064,501,374
Dec 4, 20240.00060.00060.00050.00060.000610,903,210
Dec 3, 20240.00050.00060.00050.00050.00052,008,209
Dec 2, 20240.00060.00070.00050.00050.00058,350,017
Nov 29, 20240.00060.00070.00050.00060.000637,296,109
Nov 27, 20240.00070.00070.00060.00060.00061,586,802
Nov 26, 20240.00070.00070.00060.00070.00072,260,863
Nov 25, 20240.00070.00080.00060.00080.000817,910,863
Nov 22, 20240.00070.00080.00070.00080.000819,349,636
Nov 21, 20240.00080.00080.00070.00080.00085,705,552
Nov 20, 20240.00080.00090.00070.00080.00085,895,394
Nov 19, 20240.00070.00090.00070.00090.0009524,047
Nov 18, 20240.00070.00090.00070.00080.00081,364,815
Nov 15, 20240.00090.00100.00070.00090.000937,140,519
Nov 14, 20240.00100.00100.00080.00090.0009603,508
Nov 13, 20240.00090.00100.00080.00100.00104,399,097
Nov 12, 20240.00080.00090.00080.00090.00092,358,434
Nov 11, 20240.00080.00100.00080.00090.00093,568,054
Nov 8, 20240.00090.00100.00080.00090.00099,384,163
Nov 7, 20240.00090.00090.00080.00080.00084,636,879
Nov 6, 20240.00080.00090.00080.00080.00083,103,028
Nov 5, 20240.00080.00090.00080.00080.0008311,290
Nov 4, 20240.00080.00090.00080.00080.00081,793,533
Nov 1, 20240.00090.00090.00080.00080.0008923,375
Oct 31, 20240.00090.00090.00090.00090.00091,120,895
Oct 30, 20240.00080.00090.00080.00090.0009149,861
Oct 29, 20240.00090.00090.00080.00090.00092,896,272
Oct 28, 20240.00080.00090.00080.00080.0008149,500
Oct 25, 20240.00080.00090.00080.00090.00091,732,211
Oct 24, 20240.00080.00090.00080.00080.0008178,500
Oct 23, 20240.00090.00090.00080.00080.00082,062,954
Oct 22, 20240.00090.00090.00080.00080.0008557,646
Oct 21, 20240.00080.00100.00080.00090.00092,618,577
Oct 18, 20240.00080.00100.00080.00100.00106,647,922
Oct 17, 20240.00100.00100.00090.00090.00098,266,408
Oct 16, 20240.00080.00100.00080.00100.00107,304,178
Oct 15, 20240.00090.00090.00080.00080.00081,835,285
Oct 14, 20240.00090.00090.00080.00090.00091,048,661
Oct 11, 20240.00090.00090.00090.00090.00091,043,478
Oct 10, 20240.00080.00090.00080.00080.00088,260,679
Oct 9, 20240.00080.00090.00080.00090.00091,336,752
Oct 8, 20240.00070.00090.00070.00080.00083,786,498
Oct 7, 20240.00080.00090.00080.00080.00082,381,313
Oct 4, 20240.00090.00090.00080.00090.000926,980
Oct 3, 20240.00080.00090.00080.00090.00091,394,350
Oct 2, 20240.00090.00090.00080.00090.00094,370,312
Oct 1, 20240.00070.00090.00070.00090.00093,854,883
Sep 30, 20240.00090.00090.00080.00080.00084,261,449
Sep 27, 20240.00080.00090.00080.00080.00081,226,900
Sep 26, 20240.00090.00090.00070.00080.00084,820,872
Sep 25, 20240.00090.00090.00080.00080.000811,289,021
Sep 24, 20240.00080.00090.00080.00080.0008261,781
Sep 23, 20240.00090.00100.00080.00090.00091,327,300
Sep 20, 20240.00090.00100.00080.00090.00094,428,456
Sep 19, 20240.00090.00100.00090.00100.00101,192,900
Sep 18, 20240.00090.00100.00090.00100.0010480,500
Sep 17, 20240.00090.00100.00090.00100.0010655,400
Sep 16, 20240.00090.00100.00090.00090.0009200,045
Sep 13, 20240.00100.00100.00090.00090.0009243,300
Sep 12, 20240.00100.00100.00090.00100.00101,707,200
Sep 11, 20240.00090.00100.00090.00090.00098,162,693
Sep 10, 20240.00100.00100.00080.00090.00096,306,910
Sep 9, 20240.00090.00090.00090.00090.0009155,200
Sep 6, 20240.00090.00100.00090.00100.0010910,320
Sep 5, 20240.00090.00100.00090.00100.0010589,062
Sep 4, 20240.00090.00100.00090.00100.0010167,802
Sep 3, 20240.00100.00100.00090.00100.00103,107,254
Aug 30, 20240.00090.00100.00090.00100.0010566,475
Aug 29, 20240.00100.00100.00090.00100.0010686,835
Aug 28, 20240.00100.00100.00090.00100.00103,229,987
Aug 27, 20240.00090.00100.00090.00100.00102,834,868
Aug 26, 20240.00100.00100.00090.00100.0010197,014
Aug 23, 20240.00100.00100.00090.00100.001011,088,813
Aug 22, 20240.00090.00100.00090.00100.0010142,900
Aug 21, 20240.00100.00110.00090.00090.00094,834,488
Aug 20, 20240.00090.00100.00090.00090.0009802,929
Aug 19, 20240.00090.00100.00090.00100.00102,235,275
Aug 16, 20240.00110.00110.00090.00100.00102,833,804
Aug 15, 20240.00090.00110.00090.00110.00118,908,214
Aug 14, 20240.00100.00100.00090.00090.000910,045,883
Aug 13, 20240.00100.00100.00090.00100.00103,771,007
Aug 12, 20240.00090.00100.00080.00100.001014,467,058
Aug 9, 20240.00090.00100.00080.00090.000915,859,742
Aug 8, 20240.00090.00100.00090.00090.00095,671,184
Aug 7, 20240.00090.00100.00090.00100.00101,716,819
Aug 6, 20240.00090.00100.00080.00100.00103,912,256
Aug 5, 20240.00100.00100.00090.00100.00105,617,869
Aug 2, 20240.00100.00110.00100.00100.00101,004,002
Aug 1, 20240.00100.00110.00100.00100.00103,259,300
Jul 31, 20240.00110.00120.00100.00100.00106,831,955
Jul 30, 20240.00110.00120.00110.00120.0012647,038
Jul 29, 20240.00120.00120.00110.00120.00129,289,687
Jul 26, 20240.00110.00120.00100.00110.00117,835,864
Jul 25, 20240.00110.00120.00100.00110.001132,371,031
Jul 24, 20240.00110.00120.00110.00110.00115,190,039
Jul 23, 20240.00110.00120.00110.00110.0011859,926
Jul 22, 20240.00120.00120.00110.00120.0012640,558
Jul 19, 20240.00120.00120.00110.00110.00111,092,884
Jul 18, 20240.00110.00120.00110.00120.00121,155,304
Jul 17, 20240.00110.00120.00110.00110.00111,157,600
Jul 16, 20240.00120.00120.00110.00120.00125,389,421
Jul 15, 20240.00120.00120.00120.00120.0012628,620
Jul 12, 20240.00120.00130.00120.00120.00123,073,387
Jul 11, 20240.00130.00130.00120.00120.00121,161,312
Jul 10, 20240.00120.00130.00120.00120.0012355,742
Jul 9, 20240.00120.00130.00110.00130.00135,359,649
Jul 8, 20240.00110.00130.00110.00120.00123,192,059
Jul 5, 20240.00110.00130.00110.00120.0012924,861
Jul 3, 20240.00110.00130.00110.00130.0013842,870
Jul 2, 20240.00120.00120.00110.00110.00113,182,419
Jul 1, 20240.00120.00120.00120.00120.00124,476,867
Jun 28, 20240.00120.00130.00110.00110.001119,702,657
Jun 27, 20240.00130.00140.00120.00120.00125,930,866
Jun 26, 20240.00130.00140.00130.00130.0013483,014
Jun 25, 20240.00140.00150.00130.00140.0014149,075
Jun 24, 20240.00120.00140.00120.00130.001313,351,108
Jun 21, 20240.00120.00140.00120.00140.00148,860,353
Jun 20, 20240.00120.00130.00110.00120.001225,630,333
Jun 18, 20240.00120.00130.00120.00130.00132,697,280
Jun 17, 20240.00130.00140.00120.00120.001211,750,442
Jun 14, 20240.00120.00140.00120.00120.00123,175,812
Jun 13, 20240.00130.00130.00120.00130.00133,513,560
Jun 12, 20240.00130.00140.00120.00140.00147,178,808
Jun 11, 20240.00150.00150.00120.00130.001311,282,723
Jun 10, 20240.00130.00180.00120.00140.001430,641,829
Jun 7, 20240.00130.00140.00130.00140.00149,710,389
Jun 6, 20240.00140.00140.00130.00130.0013722,422
Jun 5, 20240.00130.00140.00120.00130.00133,422,472
Jun 4, 20240.00130.00160.00130.00130.00131,860,338
Jun 3, 20240.00140.00150.00140.00140.0014152,182
May 31, 20240.00150.00150.00140.00140.00141,775,204
May 30, 20240.00140.00160.00140.00150.00158,144,089
May 29, 20240.00120.00150.00120.00140.001411,783,339
May 28, 20240.00130.00140.00120.00130.00136,210,137
May 24, 20240.00120.00130.00110.00120.001211,022,945
May 23, 20240.00120.00130.00120.00130.00137,159,010
May 22, 20240.00130.00140.00120.00130.00134,597,850
May 21, 20240.00140.00140.00120.00130.00137,323,536
May 20, 20240.00120.00130.00110.00130.00139,501,350
May 17, 20240.00110.00130.00110.00130.00135,891,428
May 16, 20240.00130.00150.00100.00110.00117,487,379
May 15, 20240.00140.00140.00130.00140.0014828,360
May 14, 20240.00140.00150.00140.00140.00141,005,483
May 13, 20240.00140.00150.00130.00140.00144,890,788
May 10, 20240.00140.00160.00130.00140.00144,335,638
May 9, 20240.00160.00160.00140.00140.00143,829,157
May 8, 20240.00160.00170.00150.00160.00161,108,825
May 7, 20240.00160.00170.00150.00170.00171,212,679
May 6, 20240.00140.00170.00140.00160.0016910,997
May 3, 20240.00150.00160.00150.00150.00151,561,609
May 2, 20240.00150.00170.00150.00150.00151,011,434
May 1, 20240.00150.00180.00140.00150.00156,007,523
Apr 30, 20240.00140.00150.00140.00150.00152,999,596
Apr 29, 20240.00140.00150.00130.00140.00142,862,519
Apr 26, 20240.00120.00140.00100.00140.001417,763,855
Apr 25, 20240.00110.00120.00110.00120.00121,634,420
Apr 24, 20240.00110.00120.00110.00110.00119,264,031
Apr 23, 20240.00110.00130.00110.00130.00139,450,739
Apr 22, 20240.00110.00120.00110.00120.00128,873,168

Related Tickers

TONR Tonner-One World Holdings, Inc.
0.0002
+100.00%
 
WDLF Decentral Life, Inc.
0.0004
0.00%
 
EPAZ Epazz, Inc.
0.0280
-6.70%
 
DRCR Dear Cashmere Holding Company
0.0500
-9.09%
 
SWRM AppSwarm, Inc.
0.0002
0.00%
 
RONN RONN Inc.
0.0001
0.00%
 
DLAD Cabal Communications Corporation
0.0000
0.00%
 
ADGO Advantego Corporation
0.0001
0.00%
 
BELR Bell Rose Capital Inc.
0.0056
-30.00%
 
GAHC Global Arena Holding Inc.
0.0002
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.