Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fernhill Beverage Inc
(OP:
FHBC
)
0.0001
UNCHANGED
Last Price
Updated: 12:26 PM EDT, May 4, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
0.0171
0.0210
0.0150
0.0176
2,670,864
+0.00(+33.33%)
Apr 27, 2017
0.0132
0.0151
0.0132
0.0132
41,868
-0.00(-0.75%)
Apr 26, 2017
0.0132
0.0151
0.0132
0.0133
39,000
+0.00(+0.76%)
Apr 25, 2017
0.0170
0.0170
0.0130
0.0132
493,500
-0.00(-7.04%)
Apr 24, 2017
0.0170
0.0170
0.0125
0.0142
248,264
-0.00(-16.47%)
Apr 21, 2017
0.0159
0.0170
0.0136
0.0170
237,510
+0.00(+38.21%)
Apr 20, 2017
0.0140
0.0170
0.0123
0.0123
129,299
-0.00(-12.14%)
Apr 19, 2017
0.0160
0.0170
0.0120
0.0140
2,493,560
-0.00(-6.67%)
Apr 18, 2017
0.0136
0.0300
0.0125
0.0150
6,460,761
+0.00(+50.00%)
Apr 17, 2017
0.0130
0.0130
0.0100
0.0100
46,100
+0.00(+5.26%)
Apr 13, 2017
0.0098
0.0098
0.0095
0.0095
19,548
-0.00(-24.00%)
Apr 12, 2017
0.0104
0.0125
0.0075
0.0125
120,000
+0.00(+0.00%)
Apr 11, 2017
0.0100
0.0125
0.0082
0.0125
200,082
+0.00(+0.00%)
Apr 10, 2017
0.0120
0.0125
0.0120
0.0125
14,166
+0.00(+4.17%)
Apr 07, 2017
0.0120
0.0120
0.0120
0.0120
91,167
+0.00(+20.00%)
Apr 04, 2017
0.0100
0.0100
0.0100
0
-0.00(-16.67%)
Apr 03, 2017
0.0100
0.0126
0.0100
0.0120
235,189
+0.00(+8.11%)
Mar 31, 2017
0.0111
0.0111
0.0111
0.0111
167,901
+0.00(+0.91%)
Mar 30, 2017
0.0101
0.0112
0.0100
0.0110
52,170
-0.00(-8.33%)
Mar 29, 2017
0.0120
0.0120
0.0101
0.0120
23,500
+0.00(+0.00%)
Mar 28, 2017
0.0100
0.0120
0.0100
0.0120
254,684
+0.00(+20.00%)
Mar 27, 2017
0.0120
0.0130
0.0090
0.0100
624,207
-0.00(-23.02%)
Mar 24, 2017
0.0120
0.0155
0.0120
0.0130
94,000
-0.00(-7.21%)
Mar 23, 2017
0.0140
0.0140
0.0140
0.0140
35,001
+0.00(+0.00%)
Mar 22, 2017
0.0140
0.0140
0.0125
0.0140
212,200
+0.00(+0.00%)
Mar 21, 2017
0.0116
0.0140
0.0116
0.0140
623,774
+0.00(+21.74%)
Mar 20, 2017
0.0122
0.0122
0.0110
0.0115
145,448
-0.00(-7.26%)
Mar 16, 2017
0.0124
0.0124
0.0124
0
+0.00(+8.30%)
Mar 15, 2017
0.0115
0.0115
0.0115
0.0115
10,000
+0.00(+20.53%)
Mar 14, 2017
0.0120
0.0130
0.0095
0.0095
501,349
-0.00(-13.64%)
Mar 13, 2017
0.0110
0.0110
0.0110
0.0110
44,682
+0.00(+0.00%)
Mar 10, 2017
0.0110
0.0110
0.0110
0.0110
3,020
-0.00(-17.91%)
Mar 09, 2017
0.0135
0.0135
0.0134
0.0134
25,000
-0.00(-2.19%)
Mar 08, 2017
0.0125
0.0137
0.0125
0.0137
11,799
+0.00(+24.55%)
Mar 07, 2017
0.0110
0.0112
0.0110
0.0110
78,039
+0.00(+0.00%)
Mar 06, 2017
0.0120
0.0120
0.0110
0.0110
50,754
-0.00(-8.33%)
Mar 03, 2017
0.0120
0.0120
0.0120
0.0120
71,250
+0.00(+9.09%)
Mar 02, 2017
0.0105
0.0120
0.0105
0.0110
50,999
+0.00(+10.00%)
Mar 01, 2017
0.0120
0.0120
0.0100
0.0100
7,669
-0.00(-4.76%)
Feb 28, 2017
0.0105
0.0107
0.0100
0.0105
48,912
-0.00(-12.50%)
Feb 27, 2017
0.0121
0.0133
0.0100
0.0120
1,481,291
-0.00(-4.00%)
Feb 24, 2017
0.0128
0.0146
0.0125
0.0125
54,378
-0.00(-2.34%)
Feb 23, 2017
0.0110
0.0145
0.0110
0.0128
130,900
-0.00(-1.54%)
Feb 22, 2017
0.0148
0.0148
0.0130
0.0130
72,962
-0.00(-7.14%)
Feb 21, 2017
0.0110
0.0150
0.0090
0.0140
691,632
+0.00(+27.27%)
Feb 17, 2017
0.0110
0.0110
0.0110
0
-0.00(-21.43%)
Feb 15, 2017
0.0140
0.0140
0.0140
0
+0.00(+33.33%)
Feb 14, 2017
0.0113
0.0113
0.0105
0.0105
30,999
-0.00(-12.50%)
Feb 13, 2017
0.0112
0.0120
0.0112
0.0120
37,900
+0.00(+17.65%)
Feb 10, 2017
0.0119
0.0119
0.0102
0.0102
309,264
-0.00(-7.27%)
Feb 09, 2017
0.0102
0.0120
0.0100
0.0110
340,250
-0.00(-5.25%)
Feb 08, 2017
0.0172
0.0172
0.0116
0.0116
359,563
-0.01(-32.51%)
Feb 07, 2017
0.0151
0.0173
0.0150
0.0172
142,099
-0.00(-0.58%)
Feb 06, 2017
0.0150
0.0173
0.0150
0.0173
341,021
+0.00(+24.46%)
Feb 03, 2017
0.0200
0.0350
0.0135
0.0139
734,492
-0.00(-22.78%)
Feb 02, 2017
0.0120
0.0700
0.0102
0.0180
6,364,987
+0.01(+76.47%)
Feb 01, 2017
0.0120
0.0120
0.0102
0.0102
30,006
-0.00(-26.62%)
Jan 31, 2017
0.0148
0.0170
0.0104
0.0139
626,936
-0.00(-3.81%)
Jan 30, 2017
0.0100
0.0200
0.0086
0.0144
1,519,022
+0.00(+20.42%)
Jan 27, 2017
0.0121
0.0125
0.0100
0.0120
530,250
-0.00(-6.98%)
Jan 26, 2017
0.0131
0.0131
0.0120
0.0129
167,322
-0.00(-1.53%)
Jan 25, 2017
0.0131
0.0132
0.0131
0.0131
54,852
+0.00(+0.00%)
Jan 24, 2017
0.0150
0.0150
0.0131
0.0131
103,800
+0.00(+0.00%)
Jan 23, 2017
0.0120
0.0131
0.0120
0.0131
25,700
+0.00(+0.77%)
Jan 20, 2017
0.0134
0.0144
0.0122
0.0130
45,791
-0.00(-1.35%)
Jan 19, 2017
0.0130
0.0135
0.0130
0.0132
88,814
-0.00(-2.39%)
Jan 18, 2017
0.0169
0.0176
0.0130
0.0135
159,636
-0.00(-20.12%)
Jan 17, 2017
0.0200
0.0200
0.0125
0.0169
871,108
+0.00(+8.33%)
Jan 13, 2017
0.0156
0.0156
0.0156
0
-0.01(-32.17%)
Jan 12, 2017
0.0232
0.0280
0.0210
0.0230
2,183,697
+0.00(+11.54%)
Jan 11, 2017
0.0197
0.0260
0.0149
0.0206
590,068
+0.00(+5.74%)
Jan 10, 2017
0.0190
0.0275
0.0165
0.0195
827,612
+0.00(+8.33%)
Jan 09, 2017
0.0090
0.0200
0.0090
0.0180
4,320,238
+0.01(+122.22%)
Jan 06, 2017
0.0125
0.0162
0.0080
0.0081
156,595
+0.00(+1.25%)
Jan 05, 2017
0.0080
0.0080
0.0080
0.0080
50,000
+0.00(+26.98%)
Jan 04, 2017
0.0063
0.0063
0.0063
0.0063
10,000
+0.00(+0.00%)
Jan 03, 2017
0.0090
0.0090
0.0062
0.0063
55,556
-0.00(-5.83%)
Dec 30, 2016
0.0067
0.0067
0.0067
0
+0.00(+13.39%)
Dec 29, 2016
0.0059
0.0059
0.0059
0.0059
20,000
-0.00(-34.47%)
Dec 27, 2016
0.0090
0.0090
0.0090
0
-0.00(-29.11%)
Dec 23, 2016
0.0127
0.0127
0.0127
0
-0.00(-0.78%)
Dec 22, 2016
0.0138
0.0142
0.0056
0.0128
216,000
+0.01(+146.15%)
Dec 21, 2016
0.0150
0.0150
0.0052
0.0052
15,599
+0.00(+1.96%)
Dec 20, 2016
0.0124
0.0124
0.0051
0.0051
19,900
+0.00(+27.50%)
Dec 19, 2016
0.0063
0.0220
0.0010
0.0040
258,190
-0.00(-55.56%)
Dec 16, 2016
0.0099
0.0099
0.0059
0.0090
40,000
-0.00(-28.00%)
Dec 15, 2016
0.0174
0.0174
0.0055
0.0125
176,000
+0.01(+140.38%)
Dec 14, 2016
0.0052
0.0080
0.0050
0.0052
414,246
+0.00(+1.96%)
Dec 13, 2016
0.0130
0.0130
0.0051
0.0051
148,101
-0.00(-49.00%)
Dec 12, 2016
0.0100
0.0100
0.0100
0.0100
27,404
+0.00(+0.00%)
Dec 09, 2016
0.0100
0.0100
0.0100
0.0100
95,996
+0.00(+0.00%)
Dec 07, 2016
0.0100
0.0100
0.0100
0
-0.00(-20.00%)
Dec 06, 2016
0.0120
0.0130
0.0120
0.0125
237,667
+0.00(+25.00%)
Dec 05, 2016
0.0110
0.0120
0.0100
0.0100
101,035
+0.00(+11.11%)
Dec 02, 2016
0.0090
0.0090
0.0090
0.0090
6,200
-0.00(-14.29%)
Dec 01, 2016
0.0101
0.0105
0.0100
0.0105
30,500
-0.00(-8.40%)
Nov 30, 2016
0.0095
0.0122
0.0090
0.0115
208,513
+0.00(+15.79%)
Nov 29, 2016
0.0080
0.0099
0.0041
0.0099
462,145
+0.00(+25.32%)
Nov 28, 2016
0.0100
0.0100
0.0079
0.0079
147,291
-0.00(-28.18%)
Nov 25, 2016
0.0129
0.0129
0.0100
0.0110
121,832
-0.00(-14.73%)
Nov 23, 2016
0.0129
0.0129
0.0129
0
-0.00(-0.77%)
Nov 22, 2016
0.0129
0.0130
0.0129
0.0130
156,206
+0.00(+0.78%)
Nov 21, 2016
0.0125
0.0150
0.0125
0.0129
283,696
+0.00(+3.20%)
Nov 18, 2016
0.0135
0.0135
0.0115
0.0125
114,000
-0.00(-6.72%)
Nov 17, 2016
0.0170
0.0170
0.0110
0.0134
1,459,111
-0.00(-23.43%)
Nov 16, 2016
0.0180
0.0182
0.0165
0.0175
240,463
-0.00(-2.23%)
Nov 15, 2016
0.0180
0.0190
0.0164
0.0179
1,102,640
-0.00(-0.56%)
Nov 14, 2016
0.0200
0.0200
0.0170
0.0180
296,240
-0.00(-10.00%)
Nov 11, 2016
0.0170
0.0240
0.0155
0.0200
295,566
+0.00(+28.21%)
Nov 10, 2016
0.0195
0.0249
0.0156
0.0156
1,693,204
-0.00(-17.89%)
Nov 09, 2016
0.0459
0.0495
0.0175
0.0190
9,052,292
-0.02(-52.50%)
Nov 08, 2016
0.0225
0.0420
0.0225
0.0400
36,788
+0.00(+8.11%)
Nov 07, 2016
0.0405
0.0405
0.0370
0.0370
45,000
-0.00(-7.50%)
Nov 04, 2016
0.0301
0.0400
0.0301
0.0400
125,900
+0.01(+21.21%)
Nov 03, 2016
0.0350
0.0362
0.0301
0.0330
38,500
+0.00(+10.00%)
Nov 02, 2016
0.0220
0.0300
0.0200
0.0300
113,171
+0.02(+200.00%)
Nov 01, 2016
0.0150
0.0150
0.0100
0.0100
105,600
-0.02(-60.00%)
Oct 31, 2016
0.0350
0.0362
0.0035
0.0250
146,000
-0.01(-28.57%)
Oct 28, 2016
0.0359
0.0500
0.0350
0.0350
12,351
+0.00(+0.00%)
Oct 27, 2016
0.0450
0.0535
0.0350
0.0350
191,171
-0.01(-22.39%)
Oct 26, 2016
0.0400
0.0540
0.0300
0.0451
104,721
-0.01(-16.48%)
Oct 25, 2016
0.0700
0.0900
0.0478
0.0540
1,527,676
-0.01(-16.92%)
Oct 24, 2016
0.0900
0.0900
0.0631
0.0650
183,747
+0.00(+3.01%)
Oct 21, 2016
0.0700
0.0700
0.0631
0.0631
75,144
-0.01(-15.75%)
Oct 20, 2016
0.1320
0.1440
0.0631
0.0749
133,300
+0.01(+15.23%)
Oct 19, 2016
0.0675
0.0740
0.0650
0.0650
35,683
-0.01(-10.59%)
Oct 18, 2016
0.0785
0.0800
0.0663
0.0727
346,096
+0.01(+13.59%)
Oct 17, 2016
0.1300
0.1300
0.0640
0.0640
106,351
-0.02(-22.89%)
Oct 14, 2016
0.0840
0.0840
0.0700
0.0830
81,925
-0.00(-1.19%)
Oct 13, 2016
0.1300
0.1800
0.0779
0.0840
371,394
-0.00(-2.44%)
Oct 12, 2016
0.1000
0.1000
0.0861
0.0861
32,251
-0.01(-13.90%)
Oct 11, 2016
0.1800
0.1800
0.1000
0.1000
564,964
-0.08(-44.44%)
Oct 03, 2016
0.1800
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Sep 30, 2016
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Sep 29, 2016
0.1800
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Sep 28, 2016
0.1800
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Sep 27, 2016
0.1800
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Sep 22, 2016
0.1800
0.1800
0.1800
0
-0.17(-48.57%)
Sep 19, 2016
0.3500
0.3500
0.3500
0
+0.20(+133.33%)
Jul 07, 2016
0.1500
0.1500
0.1500
0
-0.36(-70.59%)
Jun 08, 2016
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
May 27, 2016
0.5100
0.5100
0.5100
0
-0.49(-49.00%)
May 13, 2016
1.000
1.000
1.000
0
-2.00(-66.67%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.