Fernhill Corp. (FERN)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0014

-0.0001

(-3.33%)

At close: 03:51PM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	0.0015	0.0015	0.0014	0.0014	0.0014	1,775,204
30 May 2024	0.0014	0.0016	0.0014	0.0015	0.0015	8,144,089
29 May 2024	0.0012	0.0015	0.0012	0.0014	0.0014	11,783,339
28 May 2024	0.0013	0.0014	0.0012	0.0013	0.0013	6,210,137
24 May 2024	0.0012	0.0013	0.0011	0.0012	0.0012	11,022,945
23 May 2024	0.0012	0.0013	0.0012	0.0013	0.0013	7,159,010
22 May 2024	0.0013	0.0014	0.0012	0.0013	0.0013	4,597,850
21 May 2024	0.0014	0.0014	0.0012	0.0013	0.0013	7,323,536
20 May 2024	0.0012	0.0013	0.0011	0.0013	0.0013	9,501,350
17 May 2024	0.0011	0.0013	0.0011	0.0013	0.0013	5,891,428
16 May 2024	0.0013	0.0015	0.0010	0.0011	0.0011	7,487,379
15 May 2024	0.0014	0.0014	0.0013	0.0014	0.0014	828,360
14 May 2024	0.0014	0.0015	0.0014	0.0014	0.0014	1,005,483
13 May 2024	0.0014	0.0015	0.0013	0.0014	0.0014	4,890,788
10 May 2024	0.0014	0.0016	0.0013	0.0014	0.0014	4,335,638
09 May 2024	0.0016	0.0016	0.0014	0.0014	0.0014	3,829,157
08 May 2024	0.0016	0.0017	0.0015	0.0016	0.0016	1,108,825
07 May 2024	0.0016	0.0017	0.0015	0.0017	0.0017	1,212,679
06 May 2024	0.0014	0.0017	0.0014	0.0016	0.0016	910,997
03 May 2024	0.0015	0.0016	0.0015	0.0015	0.0015	1,561,609
02 May 2024	0.0015	0.0017	0.0015	0.0015	0.0015	1,011,434
01 May 2024	0.0015	0.0018	0.0014	0.0015	0.0015	6,007,523
30 Apr 2024	0.0014	0.0015	0.0014	0.0015	0.0015	2,999,596
29 Apr 2024	0.0014	0.0015	0.0013	0.0014	0.0014	2,862,519
26 Apr 2024	0.0012	0.0014	0.0010	0.0014	0.0014	17,763,855
25 Apr 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,634,420
24 Apr 2024	0.0011	0.0012	0.0011	0.0011	0.0011	9,264,031
23 Apr 2024	0.0011	0.0013	0.0011	0.0013	0.0013	9,450,739
22 Apr 2024	0.0011	0.0012	0.0011	0.0012	0.0012	8,873,168
19 Apr 2024	0.0011	0.0012	0.0011	0.0012	0.0012	2,853,111
18 Apr 2024	0.0011	0.0011	0.0010	0.0010	0.0010	3,498,242
17 Apr 2024	0.0011	0.0012	0.0010	0.0011	0.0011	6,891,631
16 Apr 2024	0.0011	0.0012	0.0011	0.0011	0.0011	1,674,719
15 Apr 2024	0.0012	0.0012	0.0011	0.0012	0.0012	620,130
12 Apr 2024	0.0012	0.0014	0.0011	0.0012	0.0012	5,519,662
11 Apr 2024	0.0014	0.0014	0.0012	0.0013	0.0013	5,508,877
10 Apr 2024	0.0012	0.0013	0.0012	0.0013	0.0013	2,592,495
09 Apr 2024	0.0012	0.0013	0.0011	0.0012	0.0012	2,348,217
08 Apr 2024	0.0012	0.0013	0.0012	0.0012	0.0012	1,454,618
05 Apr 2024	0.0014	0.0014	0.0013	0.0013	0.0013	577,300
04 Apr 2024	0.0014	0.0014	0.0012	0.0014	0.0014	11,266,794
03 Apr 2024	0.0014	0.0014	0.0013	0.0014	0.0014	2,190,791
02 Apr 2024	0.0014	0.0014	0.0013	0.0014	0.0014	1,493,621
01 Apr 2024	0.0013	0.0014	0.0013	0.0014	0.0014	1,803,716
28 Mar 2024	0.0014	0.0015	0.0013	0.0014	0.0014	2,481,357
27 Mar 2024	0.0013	0.0015	0.0013	0.0014	0.0014	2,654,743
26 Mar 2024	0.0013	0.0014	0.0013	0.0014	0.0014	4,791,796
25 Mar 2024	0.0014	0.0014	0.0013	0.0013	0.0013	6,554,027
22 Mar 2024	0.0014	0.0014	0.0013	0.0014	0.0014	4,082,079
21 Mar 2024	0.0014	0.0015	0.0014	0.0014	0.0014	525,782
20 Mar 2024	0.0014	0.0015	0.0013	0.0015	0.0015	1,587,792
19 Mar 2024	0.0016	0.0016	0.0013	0.0014	0.0014	12,547,086
18 Mar 2024	0.0015	0.0016	0.0015	0.0016	0.0016	6,034,992
15 Mar 2024	0.0017	0.0017	0.0015	0.0016	0.0016	4,038,993
14 Mar 2024	0.0017	0.0018	0.0015	0.0017	0.0017	8,574,506
13 Mar 2024	0.0018	0.0018	0.0016	0.0017	0.0017	1,899,815
12 Mar 2024	0.0018	0.0019	0.0017	0.0017	0.0017	7,047,228
11 Mar 2024	0.0018	0.0019	0.0018	0.0018	0.0018	3,629,492
08 Mar 2024	0.0018	0.0019	0.0018	0.0019	0.0019	3,848,027
07 Mar 2024	0.0018	0.0019	0.0018	0.0018	0.0018	2,893,836
06 Mar 2024	0.0019	0.0020	0.0019	0.0019	0.0019	3,150,385
05 Mar 2024	0.0019	0.0020	0.0019	0.0020	0.0020	3,098,073
04 Mar 2024	0.0019	0.0020	0.0018	0.0019	0.0019	5,351,990
01 Mar 2024	0.0019	0.0021	0.0018	0.0020	0.0020	14,741,085
29 Feb 2024	0.0018	0.0020	0.0018	0.0020	0.0020	1,234,920
28 Feb 2024	0.0018	0.0019	0.0018	0.0018	0.0018	4,985,185
27 Feb 2024	0.0019	0.0020	0.0018	0.0019	0.0019	5,271,884
26 Feb 2024	0.0020	0.0021	0.0019	0.0020	0.0020	6,907,319
23 Feb 2024	0.0019	0.0022	0.0018	0.0020	0.0020	6,373,145
22 Feb 2024	0.0019	0.0020	0.0019	0.0019	0.0019	2,988,767
21 Feb 2024	0.0019	0.0021	0.0019	0.0020	0.0020	1,541,480
20 Feb 2024	0.0025	0.0026	0.0019	0.0020	0.0020	10,439,862
16 Feb 2024	0.0018	0.0026	0.0018	0.0026	0.0026	15,333,110
15 Feb 2024	0.0017	0.0019	0.0017	0.0019	0.0019	758,149
14 Feb 2024	0.0019	0.0019	0.0017	0.0018	0.0018	1,961,590
13 Feb 2024	0.0019	0.0019	0.0018	0.0019	0.0019	1,358,145
12 Feb 2024	0.0018	0.0019	0.0018	0.0018	0.0018	7,682,709
09 Feb 2024	0.0018	0.0019	0.0018	0.0019	0.0019	2,926,863
08 Feb 2024	0.0017	0.0019	0.0017	0.0018	0.0018	2,113,884
07 Feb 2024	0.0019	0.0019	0.0017	0.0018	0.0018	7,428,388
06 Feb 2024	0.0018	0.0019	0.0018	0.0019	0.0019	1,085,630
05 Feb 2024	0.0020	0.0020	0.0017	0.0019	0.0019	7,270,233
02 Feb 2024	0.0019	0.0020	0.0018	0.0020	0.0020	1,350,036
01 Feb 2024	0.0018	0.0019	0.0018	0.0018	0.0018	1,693,838
31 Jan 2024	0.0019	0.0020	0.0017	0.0018	0.0018	6,355,838
30 Jan 2024	0.0019	0.0020	0.0019	0.0019	0.0019	1,400,132
29 Jan 2024	0.0020	0.0021	0.0019	0.0020	0.0020	1,426,411
26 Jan 2024	0.0021	0.0022	0.0019	0.0020	0.0020	4,401,087
25 Jan 2024	0.0021	0.0021	0.0020	0.0021	0.0021	869,898
24 Jan 2024	0.0020	0.0021	0.0020	0.0021	0.0021	914,143
23 Jan 2024	0.0021	0.0022	0.0020	0.0021	0.0021	686,169
22 Jan 2024	0.0020	0.0021	0.0020	0.0020	0.0020	131,368
19 Jan 2024	0.0020	0.0021	0.0020	0.0021	0.0021	2,653,890
18 Jan 2024	0.0021	0.0021	0.0020	0.0021	0.0021	152,355
17 Jan 2024	0.0021	0.0022	0.0020	0.0021	0.0021	1,028,422
16 Jan 2024	0.0020	0.0022	0.0020	0.0022	0.0022	2,280,991
12 Jan 2024	0.0022	0.0022	0.0020	0.0021	0.0021	1,347,431
11 Jan 2024	0.0022	0.0023	0.0021	0.0021	0.0021	2,510,627
10 Jan 2024	0.0021	0.0022	0.0021	0.0022	0.0022	241,246
09 Jan 2024	0.0021	0.0023	0.0021	0.0022	0.0022	1,816,387
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,867.29+310.09(+2.68%)

NZD/USD0.6141-0.0005(-0.07%)

ALL ORDS8,018.10+47.30(+0.59%)

OIL76.73-0.26(-0.34%)

GOLD2,337.70-8.10(-0.35%)

Fernhill Corp. (FERN)

NZX 50
11,867.29
+310.09(+2.68%)

NZD/USD
0.6141
-0.0005(-0.07%)

ALL ORDS
8,018.10
+47.30(+0.59%)

OIL
76.73
-0.26(-0.34%)

GOLD
2,337.70
-8.10(-0.35%)