La bourse ferme dans 7 h 47 min

Fernhill Corp. (FERN)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
0,0029+0,0003 (+11,54 %)
À la clôture : 03:59PM EST
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 févr. 20230,00260,00290,00250,00290,00291 052 399
31 janv. 20230,00290,00310,00250,00260,00266 059 495
30 janv. 20230,00350,00350,00290,00300,00304 384 588
27 janv. 20230,00320,00350,00320,00340,00343 355 324
26 janv. 20230,00350,00380,00330,00330,00335 319 588
25 janv. 20230,00430,00430,00360,00360,00362 655 420
24 janv. 20230,00400,00400,00350,00400,00403 152 271
23 janv. 20230,00410,00440,00370,00430,00433 975 771
20 janv. 20230,00440,00440,00400,00410,00414 854 728
19 janv. 20230,00520,00520,00400,00430,00438 014 605
18 janv. 20230,00530,00580,00450,00470,00478 977 228
17 janv. 20230,00340,00590,00300,00470,004733 384 070
13 janv. 20230,00380,00440,00340,00380,00386 101 807
12 janv. 20230,00320,00390,00300,00370,00374 686 017
11 janv. 20230,00340,00340,00260,00320,00322 614 001
10 janv. 20230,00310,00370,00230,00340,003415 294 180
09 janv. 20230,00140,00310,00140,00310,003119 166 818
06 janv. 20230,00140,00160,00140,00140,00141 729 148
05 janv. 20230,00150,00150,00140,00140,0014468 803
04 janv. 20230,00140,00150,00140,00140,0014763 831
03 janv. 20230,00150,00150,00140,00140,00147 045 938
30 déc. 20220,00160,00160,00140,00150,00153 730 926
29 déc. 20220,00150,00160,00140,00150,00153 781 966
28 déc. 20220,00150,00150,00140,00140,00143 416 706
27 déc. 20220,00150,00160,00140,00160,00168 386 775
23 déc. 20220,00160,00170,00150,00150,00154 790 935
22 déc. 20220,00170,00190,00160,00160,00162 404 685
21 déc. 20220,00180,00190,00170,00170,00172 221 811
20 déc. 20220,00170,00200,00170,00190,00192 798 774
19 déc. 20220,00170,00210,00170,00180,00182 038 562
16 déc. 20220,00180,00200,00160,00190,00192 376 762
15 déc. 20220,00170,00180,00160,00170,00172 622 740
14 déc. 20220,00160,00180,00160,00160,00161 995 076
13 déc. 20220,00150,00170,00150,00170,00174 069 863
12 déc. 20220,00180,00210,00150,00160,00168 290 860
09 déc. 20220,00190,00210,00160,00190,00199 665 373
08 déc. 20220,00210,00210,00180,00190,00195 001 216
07 déc. 20220,00210,00230,00190,00200,00204 561 063
06 déc. 20220,00200,00220,00200,00210,00211 869 829
05 déc. 20220,00220,00230,00200,00220,00226 064 550
02 déc. 20220,00220,00270,00200,00220,002211 537 598
01 déc. 20220,00210,00230,00200,00220,00227 169 164
30 nov. 20220,00210,00220,00190,00210,002113 304 851
29 nov. 20220,00230,00250,00210,00220,00223 968 689
28 nov. 20220,00230,00250,00220,00230,00233 382 662
25 nov. 20220,00260,00260,00230,00240,00242 989 596
23 nov. 20220,00220,00260,00210,00250,00255 549 867
22 nov. 20220,00240,00250,00210,00220,002212 857 018
21 nov. 20220,00260,00280,00230,00250,00254 021 590
18 nov. 20220,00250,00280,00250,00270,00271 686 391
17 nov. 20220,00250,00290,00250,00280,00282 054 188
16 nov. 20220,00290,00290,00250,00250,00257 826 895
15 nov. 20220,00320,00320,00280,00300,003011 406 800
14 nov. 20220,00310,00340,00300,00340,00345 406 812
11 nov. 20220,00290,00350,00290,00320,00324 053 865
10 nov. 20220,00320,00340,00270,00340,00344 838 207
09 nov. 20220,00350,00360,00310,00320,00322 106 702
08 nov. 20220,00350,00360,00320,00360,00363 053 039
07 nov. 20220,00360,00380,00330,00350,00351 810 667
04 nov. 20220,00340,00360,00330,00330,00332 694 960
03 nov. 20220,00330,00370,00330,00340,00341 904 705
02 nov. 20220,00340,00370,00320,00330,00334 473 865
01 nov. 20220,00420,00420,00330,00340,00344 766 097
31 oct. 20220,00370,00420,00350,00410,00412 119 631
28 oct. 20220,00360,00420,00360,00400,00404 630 890
27 oct. 20220,00370,00390,00350,00360,00362 078 687
26 oct. 20220,00340,00390,00310,00380,00382 184 469
25 oct. 20220,00340,00390,00330,00350,00357 564 452
24 oct. 20220,00350,00360,00310,00340,00349 963 917
21 oct. 20220,00380,00420,00350,00360,00368 352 871
20 oct. 20220,00410,00430,00360,00390,00394 295 315
19 oct. 20220,00400,00440,00400,00420,00423 404 358
18 oct. 20220,00450,00480,00390,00390,00395 859 577
17 oct. 20220,00460,00490,00450,00450,00451 877 744
14 oct. 20220,00450,00490,00440,00460,00463 292 205
13 oct. 20220,00510,00520,00330,00450,004548 836 252
12 oct. 20220,00520,00560,00500,00550,00556 687 770
11 oct. 20220,00550,00570,00520,00560,00561 409 695
10 oct. 20220,00560,00600,00540,00560,00561 736 618
07 oct. 20220,00560,00610,00540,00580,00587 294 195
06 oct. 20220,00590,00630,00560,00580,00582 334 497
05 oct. 20220,00600,00640,00580,00620,00621 974 395
04 oct. 20220,00570,00670,00570,00640,00647 853 605
03 oct. 20220,00570,00610,00570,00590,00594 058 398
30 sept. 20220,00620,00650,00570,00580,00583 977 793
29 sept. 20220,00570,00630,00570,00590,00591 780 357
28 sept. 20220,00560,00620,00560,00590,00592 195 805
27 sept. 20220,00570,00600,00540,00580,00582 708 758
26 sept. 20220,00570,00600,00560,00570,00572 635 934
23 sept. 20220,00560,00610,00560,00590,00592 396 020
22 sept. 20220,00610,00620,00550,00570,00574 649 599
21 sept. 20220,00610,00640,00600,00610,00612 532 066
20 sept. 20220,00610,00640,00600,00610,00613 551 399
19 sept. 20220,00630,00640,00600,00630,00634 758 202
16 sept. 20220,00650,00680,00630,00640,00641 942 279
15 sept. 20220,00600,00690,00600,00680,00686 327 577
14 sept. 20220,00600,00650,00590,00620,00627 638 306
13 sept. 20220,00610,00670,00600,00610,00614 678 705
12 sept. 20220,00670,00740,00600,00650,00655 125 282
09 sept. 20220,00670,00740,00590,00710,00713 324 025
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...