Fernhill Corp. (FERN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0012

+0.0002

(+20.00%)

At close: 02:59PM EDT

Time Period:

Apr 20, 2023 - Apr 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	2,853,111
Apr 18, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	3,498,242
Apr 17, 2024	0.0011	0.0012	0.0010	0.0011	0.0011	6,891,631
Apr 16, 2024	0.0011	0.0012	0.0011	0.0011	0.0011	1,674,719
Apr 15, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	620,130
Apr 12, 2024	0.0012	0.0014	0.0011	0.0012	0.0012	5,519,662
Apr 11, 2024	0.0014	0.0014	0.0012	0.0013	0.0013	5,508,877
Apr 10, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	2,592,495
Apr 09, 2024	0.0012	0.0013	0.0011	0.0012	0.0012	2,348,217
Apr 08, 2024	0.0012	0.0013	0.0012	0.0012	0.0012	1,454,618
Apr 05, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	577,300
Apr 04, 2024	0.0014	0.0014	0.0012	0.0014	0.0014	11,266,794
Apr 03, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	2,190,791
Apr 02, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	1,493,621
Apr 01, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	1,803,716
Mar 28, 2024	0.0014	0.0015	0.0013	0.0014	0.0014	2,481,357
Mar 27, 2024	0.0013	0.0015	0.0013	0.0014	0.0014	2,654,743
Mar 26, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	4,791,796
Mar 25, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	6,554,027
Mar 22, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	4,082,079
Mar 21, 2024	0.0014	0.0015	0.0014	0.0014	0.0014	525,782
Mar 20, 2024	0.0014	0.0015	0.0013	0.0015	0.0015	1,587,792
Mar 19, 2024	0.0016	0.0016	0.0013	0.0014	0.0014	12,547,086
Mar 18, 2024	0.0015	0.0016	0.0015	0.0016	0.0016	6,034,992
Mar 15, 2024	0.0017	0.0017	0.0015	0.0016	0.0016	4,038,993
Mar 14, 2024	0.0017	0.0018	0.0015	0.0017	0.0017	8,574,506
Mar 13, 2024	0.0018	0.0018	0.0016	0.0017	0.0017	1,899,815
Mar 12, 2024	0.0018	0.0019	0.0017	0.0017	0.0017	7,047,228
Mar 11, 2024	0.0018	0.0019	0.0018	0.0018	0.0018	3,629,492
Mar 08, 2024	0.0018	0.0019	0.0018	0.0019	0.0019	3,848,027
Mar 07, 2024	0.0018	0.0019	0.0018	0.0018	0.0018	2,893,836
Mar 06, 2024	0.0019	0.0020	0.0019	0.0019	0.0019	3,150,385
Mar 05, 2024	0.0019	0.0020	0.0019	0.0020	0.0020	3,098,073
Mar 04, 2024	0.0019	0.0020	0.0018	0.0019	0.0019	5,351,990
Mar 01, 2024	0.0019	0.0021	0.0018	0.0020	0.0020	14,741,085
Feb 29, 2024	0.0018	0.0020	0.0018	0.0020	0.0020	1,234,920
Feb 28, 2024	0.0018	0.0019	0.0018	0.0018	0.0018	4,985,185
Feb 27, 2024	0.0019	0.0020	0.0018	0.0019	0.0019	5,271,884
Feb 26, 2024	0.0020	0.0021	0.0019	0.0020	0.0020	6,907,319
Feb 23, 2024	0.0019	0.0022	0.0018	0.0020	0.0020	6,373,145
Feb 22, 2024	0.0019	0.0020	0.0019	0.0019	0.0019	2,988,767
Feb 21, 2024	0.0019	0.0021	0.0019	0.0020	0.0020	1,541,480
Feb 20, 2024	0.0025	0.0026	0.0019	0.0020	0.0020	10,439,862
Feb 16, 2024	0.0018	0.0026	0.0018	0.0026	0.0026	15,333,110
Feb 15, 2024	0.0017	0.0019	0.0017	0.0019	0.0019	758,149
Feb 14, 2024	0.0019	0.0019	0.0017	0.0018	0.0018	1,961,590
Feb 13, 2024	0.0019	0.0019	0.0018	0.0019	0.0019	1,358,145
Feb 12, 2024	0.0018	0.0019	0.0018	0.0018	0.0018	7,682,709
Feb 09, 2024	0.0018	0.0019	0.0018	0.0019	0.0019	2,926,863
Feb 08, 2024	0.0017	0.0019	0.0017	0.0018	0.0018	2,113,884
Feb 07, 2024	0.0019	0.0019	0.0017	0.0018	0.0018	7,428,388
Feb 06, 2024	0.0018	0.0019	0.0018	0.0019	0.0019	1,085,630
Feb 05, 2024	0.0020	0.0020	0.0017	0.0019	0.0019	7,270,233
Feb 02, 2024	0.0019	0.0020	0.0018	0.0020	0.0020	1,350,036
Feb 01, 2024	0.0018	0.0019	0.0018	0.0018	0.0018	1,693,838
Jan 31, 2024	0.0019	0.0020	0.0017	0.0018	0.0018	6,355,838
Jan 30, 2024	0.0019	0.0020	0.0019	0.0019	0.0019	1,400,132
Jan 29, 2024	0.0020	0.0021	0.0019	0.0020	0.0020	1,426,411
Jan 26, 2024	0.0021	0.0022	0.0019	0.0020	0.0020	4,401,087
Jan 25, 2024	0.0021	0.0021	0.0020	0.0021	0.0021	869,898
Jan 24, 2024	0.0020	0.0021	0.0020	0.0021	0.0021	914,143
Jan 23, 2024	0.0021	0.0022	0.0020	0.0021	0.0021	686,169
Jan 22, 2024	0.0020	0.0021	0.0020	0.0020	0.0020	131,368
Jan 19, 2024	0.0020	0.0021	0.0020	0.0021	0.0021	2,653,890
Jan 18, 2024	0.0021	0.0021	0.0020	0.0021	0.0021	152,355
Jan 17, 2024	0.0021	0.0022	0.0020	0.0021	0.0021	1,028,422
Jan 16, 2024	0.0020	0.0022	0.0020	0.0022	0.0022	2,280,991
Jan 12, 2024	0.0022	0.0022	0.0020	0.0021	0.0021	1,347,431
Jan 11, 2024	0.0022	0.0023	0.0021	0.0021	0.0021	2,510,627
Jan 10, 2024	0.0021	0.0022	0.0021	0.0022	0.0022	241,246
Jan 09, 2024	0.0021	0.0023	0.0021	0.0022	0.0022	1,816,387
Jan 08, 2024	0.0019	0.0023	0.0019	0.0022	0.0022	1,165,801
Jan 05, 2024	0.0022	0.0022	0.0019	0.0020	0.0020	704,728
Jan 04, 2024	0.0021	0.0022	0.0021	0.0021	0.0021	1,283,048
Jan 03, 2024	0.0020	0.0022	0.0020	0.0022	0.0022	680,564
Jan 02, 2024	0.0020	0.0022	0.0020	0.0021	0.0021	986,730
Dec 29, 2023	0.0020	0.0022	0.0020	0.0020	0.0020	1,431,695
Dec 28, 2023	0.0020	0.0023	0.0020	0.0020	0.0020	2,704,848
Dec 27, 2023	0.0023	0.0024	0.0020	0.0020	0.0020	9,886,946
Dec 26, 2023	0.0025	0.0026	0.0021	0.0023	0.0023	14,049,143
Dec 22, 2023	0.0024	0.0028	0.0024	0.0026	0.0026	738,397
Dec 21, 2023	0.0024	0.0029	0.0024	0.0024	0.0024	8,576,750
Dec 20, 2023	0.0023	0.0026	0.0023	0.0024	0.0024	896,686
Dec 19, 2023	0.0023	0.0025	0.0023	0.0024	0.0024	3,503,890
Dec 18, 2023	0.0024	0.0026	0.0020	0.0024	0.0024	17,114,458
Dec 15, 2023	0.0026	0.0028	0.0024	0.0025	0.0025	4,987,948
Dec 14, 2023	0.0023	0.0029	0.0023	0.0025	0.0025	2,861,514
Dec 13, 2023	0.0023	0.0026	0.0023	0.0023	0.0023	1,716,654
Dec 12, 2023	0.0025	0.0029	0.0023	0.0024	0.0024	2,278,293
Dec 11, 2023	0.0027	0.0027	0.0023	0.0026	0.0026	6,158,847
Dec 08, 2023	0.0034	0.0034	0.0025	0.0030	0.0030	13,142,959
Dec 07, 2023	0.0032	0.0036	0.0028	0.0033	0.0033	6,722,701
Dec 06, 2023	0.0029	0.0034	0.0028	0.0032	0.0032	9,024,127
Dec 05, 2023	0.0028	0.0035	0.0027	0.0029	0.0029	10,533,747
Dec 04, 2023	0.0025	0.0033	0.0024	0.0027	0.0027	15,959,451
Dec 01, 2023	0.0025	0.0025	0.0024	0.0025	0.0025	449,114
Nov 30, 2023	0.0024	0.0026	0.0023	0.0025	0.0025	681,100
Nov 29, 2023	0.0027	0.0027	0.0025	0.0026	0.0026	3,711,382
Nov 28, 2023	0.0026	0.0027	0.0025	0.0027	0.0027	1,843,930
Nov 27, 2023	0.0026	0.0028	0.0025	0.0026	0.0026	994,471
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,145.04+2,646.88(+3.10%)

Fernhill Corp. (FERN)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,145.04
+2,646.88(+3.10%)