Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresh2 Group Limited - American Depositary Shares (NQ: FRES )

0.3900 -0.0470 (-10.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.3900 0.4420 0.3900 0.4000 70,255 +0.01(+2.56%)
Jan 30, 2024 0.3342 0.4418 0.3342 0.3900 38,126 -0.01(-2.50%)
Jan 29, 2024 0.4300 0.4300 0.4000 0.4000 29,283 -0.02(-4.76%)
Jan 26, 2024 0.4700 0.4700 0.4199 0.4200 29,841 -0.02(-4.55%)
Jan 25, 2024 0.4782 0.4782 0.4282 0.4400 28,166 -0.02(-4.35%)
Jan 24, 2024 0.5290 0.5301 0.4013 0.4600 55,026 -0.04(-8.00%)
Jan 23, 2024 0.5100 0.5800 0.4864 0.5000 37,333 +0.01(+2.52%)
Jan 22, 2024 0.4501 0.5100 0.4501 0.4877 30,136 +0.09(+21.92%)
Jan 19, 2024 0.5100 0.5160 0.4000 0.4000 40,946 -0.12(-23.08%)
Jan 18, 2024 0.6200 0.6200 0.5100 0.5200 8,360 -0.03(-5.45%)
Jan 17, 2024 0.6389 0.6389 0.5500 0.5500 19,141 +0.05(+9.89%)
Jan 16, 2024 0.5711 0.6045 0.5005 0.5005 13,884 -0.07(-12.27%)
Jan 12, 2024 0.5700 0.5847 0.5700 0.5705 10,211 +0.00(+0.09%)
Jan 11, 2024 0.5800 0.6300 0.5700 0.5700 23,032 +0.00(+0.00%)
Jan 10, 2024 0.6000 0.6300 0.5625 0.5700 24,371 -0.02(-3.76%)
Jan 09, 2024 0.5801 0.6299 0.5502 0.5923 41,438 +0.02(+3.91%)
Jan 08, 2024 0.6100 0.6100 0.5300 0.5700 38,227 +0.00(+0.00%)
Jan 05, 2024 0.6059 0.6059 0.5005 0.5700 49,685 +0.03(+6.54%)
Jan 04, 2024 0.5204 0.5900 0.5204 0.5350 16,414 +0.00(+0.72%)
Jan 03, 2024 0.6100 0.6998 0.5251 0.5312 64,456 -0.18(-25.62%)
Jan 02, 2024 0.7970 0.7970 0.6011 0.7142 39,369 -0.18(-19.75%)
Dec 29, 2023 0.7500 0.8900 0.6450 0.8900 47,914 +0.10(+13.02%)
Dec 28, 2023 0.7900 0.7981 0.7500 0.7875 32,523 +0.07(+9.38%)
Dec 27, 2023 0.7800 0.8000 0.7200 0.7200 39,058 -0.07(-9.06%)
Dec 26, 2023 0.8000 0.8279 0.7629 0.7917 30,096 -0.03(-3.51%)
Dec 22, 2023 0.9030 0.9030 0.8110 0.8205 22,718 -0.03(-3.50%)
Dec 21, 2023 0.8950 0.9000 0.8502 0.8503 35,967 +0.00(+0.04%)
Dec 20, 2023 0.9000 0.9000 0.8050 0.8500 51,538 +0.04(+5.59%)
Dec 19, 2023 0.8800 0.8800 0.8001 0.8050 36,489 -0.04(-5.27%)
Dec 18, 2023 0.9000 0.9000 0.8498 0.8498 4,474 +0.05(+6.16%)
Dec 15, 2023 0.8900 0.8925 0.8000 0.8005 15,342 -0.05(-5.82%)
Dec 14, 2023 0.9000 0.9000 0.8500 0.8500 11,219 -0.04(-4.01%)
Dec 13, 2023 0.9500 0.9500 0.8300 0.8855 17,686 -0.06(-6.80%)
Dec 12, 2023 1.000 1.070 0.9000 0.9501 25,261 -0.10(-9.51%)
Dec 11, 2023 1.170 1.170 1.040 1.050 6,677 -0.12(-10.26%)
Dec 08, 2023 1.200 1.275 1.170 1.170 7,463 +0.03(+2.63%)
Dec 07, 2023 1.059 1.160 1.050 1.140 4,648 +0.06(+5.56%)
Dec 06, 2023 1.060 1.100 1.050 1.080 5,840 -0.03(-2.70%)
Dec 05, 2023 1.080 1.110 0.9900 1.110 7,847 +0.03(+2.78%)
Dec 04, 2023 0.9800 1.080 0.9800 1.080 3,002 +0.04(+3.85%)
Dec 01, 2023 1.038 1.077 0.9999 1.040 8,981 +0.02(+1.96%)
Nov 30, 2023 1.020 1.020 1.020 1.020 827 +0.00(+0.00%)
Nov 29, 2023 1.020 1.020 1.020 1.020 386 -0.01(-1.45%)
Nov 28, 2023 0.9800 1.109 0.9800 1.035 670 +0.06(+6.15%)
Nov 27, 2023 1.050 1.050 0.9750 0.9750 2,989 -0.07(-6.25%)
Nov 24, 2023 1.020 1.070 0.9792 1.040 1,890 -0.02(-1.89%)
Nov 22, 2023 1.150 1.260 1.000 1.060 8,434 -0.15(-12.40%)
Nov 21, 2023 1.170 1.380 0.9910 1.210 23,279 +0.26(+27.36%)
Nov 20, 2023 1.140 1.140 0.9501 0.9501 921 -0.10(-9.62%)
Nov 17, 2023 1.082 1.082 1.051 1.051 1,235 -0.13(-10.92%)
Nov 16, 2023 1.220 1.220 1.120 1.180 10,597 -0.03(-2.47%)
Nov 15, 2023 1.050 1.210 1.040 1.210 3,076 +0.21(+21.12%)
Nov 14, 2023 1.020 1.020 0.9900 0.9989 15,323 +0.10(+10.99%)
Nov 13, 2023 1.010 1.010 0.8782 0.9000 18,066 -0.12(-12.20%)
Nov 10, 2023 1.260 1.340 1.000 1.025 23,613 -0.23(-18.00%)
Nov 09, 2023 1.250 1.250 1.250 1.250 167 -0.00(-0.25%)
Nov 08, 2023 1.360 1.390 1.253 1.253 19,996 -0.10(-7.18%)
Nov 07, 2023 1.380 1.410 1.210 1.350 22,206 -0.01(-0.74%)
Nov 06, 2023 1.420 1.420 1.220 1.360 11,335 -0.06(-4.23%)
Nov 03, 2023 1.590 1.693 1.200 1.420 40,048 -0.17(-10.69%)
Nov 02, 2023 1.640 1.800 1.480 1.590 13,781 +0.16(+11.19%)
Nov 01, 2023 1.280 1.490 1.280 1.430 19,466 +0.00(+0.00%)
Oct 31, 2023 1.010 1.470 1.010 1.430 27,121 +0.27(+23.17%)
Oct 30, 2023 1.100 1.180 1.030 1.161 8,442 +0.06(+5.68%)
Oct 27, 2023 1.000 1.160 0.9100 1.099 4,367 +0.04(+3.64%)
Oct 26, 2023 1.000 1.070 1.001 1.060 2,392 -0.12(-10.17%)
Oct 25, 2023 1.140 1.370 1.080 1.180 10,815 +0.06(+5.23%)
Oct 24, 2023 0.9500 1.439 0.8501 1.121 15,972 +0.17(+17.78%)
Oct 23, 2023 0.8700 0.9520 0.7633 0.9520 4,927 +0.08(+9.43%)
Oct 20, 2023 0.8840 0.8840 0.8111 0.8700 2,191 +0.00(+0.47%)
Oct 19, 2023 0.8300 0.8700 0.8201 0.8659 7,308 +0.05(+5.60%)
Oct 18, 2023 0.7000 0.8200 0.6000 0.8200 13,341 +0.17(+26.15%)
Oct 17, 2023 0.7300 0.7300 0.6401 0.6500 4,982 -0.05(-7.14%)
Oct 16, 2023 0.7500 0.7000 0.6400 0.7000 6,687 +0.02(+3.40%)
Oct 13, 2023 0.7575 0.7575 0.6251 0.6770 7,845 -0.05(-7.35%)
Oct 12, 2023 0.7600 0.7649 0.6100 0.7307 27,607 -0.06(-8.13%)
Oct 11, 2023 0.8766 0.9170 0.7527 0.7954 11,416 +0.03(+3.30%)
Oct 10, 2023 0.9000 0.9050 0.7661 0.7700 27,895 -0.18(-18.88%)
Oct 09, 2023 1.030 1.030 0.9320 0.9492 5,088 -0.05(-5.08%)
Oct 06, 2023 1.010 1.040 0.9290 1.000 1,624 +0.05(+5.26%)
Oct 05, 2023 0.9500 1.125 0.9500 0.9500 5,599 -0.03(-3.22%)
Oct 04, 2023 1.000 1.000 0.9727 0.9816 2,884 +0.02(+1.71%)
Oct 03, 2023 0.9500 1.200 0.8790 0.9651 22,836 -0.10(-9.80%)
Oct 02, 2023 1.190 1.190 1.045 1.070 13,181 -0.06(-5.31%)
Sep 29, 2023 1.200 1.200 1.000 1.130 35,914 +0.01(+1.35%)
Sep 28, 2023 1.140 1.230 1.060 1.115 31,367 -0.02(-2.19%)
Sep 27, 2023 1.500 1.570 1.020 1.140 64,974 -0.31(-21.38%)
Sep 26, 2023 2.000 2.020 1.200 1.450 49,855 -0.53(-26.77%)
Sep 25, 2023 1.900 1.980 1.860 1.980 4,611 +0.07(+3.72%)
Sep 22, 2023 1.870 2.395 1.870 1.909 21,857 +0.06(+3.19%)
Sep 21, 2023 1.690 2.070 1.690 1.850 25,044 +0.17(+10.12%)
Sep 20, 2023 1.760 1.790 1.674 1.680 5,408 -0.07(-4.00%)
Sep 19, 2023 1.800 1.810 1.750 1.750 3,956 -0.05(-2.78%)
Sep 18, 2023 1.960 2.280 1.725 1.800 19,234 -0.14(-7.22%)
Sep 15, 2023 2.160 2.200 1.880 1.940 28,493 -0.13(-6.28%)
Sep 14, 2023 2.180 2.240 2.070 2.070 25,869 -0.13(-5.91%)
Sep 13, 2023 2.190 2.220 2.050 2.200 27,369 +0.02(+0.92%)
Sep 12, 2023 2.290 2.600 2.120 2.180 41,341 -0.03(-1.58%)
Sep 11, 2023 2.290 2.215 18,267 -0.15(-6.20%)
Sep 06, 2023 2.361 0 +0.26(+12.44%)
Sep 05, 2023 2.540 2.540 2.040 2.100 48,285 -0.41(-16.33%)
Sep 01, 2023 2.510 2.980 2.190 2.510 116,738 +0.14(+5.91%)
Aug 31, 2023 2.880 2.880 2.370 2.370 25,229 -0.42(-15.04%)
Aug 30, 2023 2.180 3.330 2.020 2.789 53,380 +0.48(+20.75%)
Aug 29, 2023 2.010 2.325 1.830 2.310 33,770 +0.27(+13.24%)
Aug 28, 2023 2.070 2.110 1.910 2.040 21,630 -0.15(-6.85%)
Aug 25, 2023 1.980 2.200 1.850 2.190 22,676 +0.12(+5.91%)
Aug 24, 2023 2.070 2.070 1.800 2.068 21,327 -0.01(-0.44%)
Aug 23, 2023 2.010 2.090 1.850 2.077 20,324 -0.07(-3.48%)
Aug 22, 2023 2.090 2.214 1.859 2.152 29,392 +0.33(+18.23%)
Aug 21, 2023 2.200 2.350 1.600 1.820 127,077 -0.41(-18.39%)
Aug 18, 2023 2.550 2.576 2.151 2.230 81,725 -0.35(-13.57%)
Aug 17, 2023 2.600 2.700 2.570 2.580 17,328 -0.12(-4.44%)
Aug 16, 2023 2.780 2.880 2.551 2.700 60,207 -0.04(-1.46%)
Aug 15, 2023 2.900 2.990 2.550 2.740 74,641 -0.18(-6.16%)
Aug 14, 2023 2.890 3.090 2.743 2.920 32,709 -0.23(-7.30%)
Aug 11, 2023 3.140 3.170 2.724 3.150 39,542 -0.06(-1.87%)
Aug 10, 2023 3.220 3.220 2.900 3.210 21,937 -0.04(-1.23%)
Aug 09, 2023 3.710 3.710 2.790 3.250 38,987 -0.05(-1.52%)
Aug 08, 2023 2.650 3.400 2.530 3.300 44,857 +0.78(+30.90%)
Aug 07, 2023 3.230 3.270 2.521 2.521 16,211 -0.75(-22.91%)
Aug 04, 2023 3.260 3.445 3.220 3.270 2,975 -0.13(-3.82%)
Aug 03, 2023 3.510 3.730 3.400 3.400 6,295 -0.06(-1.73%)
Aug 02, 2023 3.450 3.750 3.290 3.460 14,962 -0.15(-4.15%)
Aug 01, 2023 3.660 3.687 3.450 3.610 10,789 -0.03(-0.83%)
Jul 31, 2023 3.770 3.790 3.600 3.640 10,692 -0.08(-2.15%)
Jul 28, 2023 3.828 3.828 3.720 3.720 1,813 +0.02(+0.54%)
Jul 27, 2023 3.880 3.900 3.700 3.700 8,114 -0.23(-5.93%)
Jul 26, 2023 3.920 3.933 3.800 3.933 4,852 +0.09(+2.42%)
Jul 25, 2023 3.910 4.050 3.810 3.840 18,902 -0.02(-0.52%)
Jul 24, 2023 3.860 4.089 3.795 3.860 21,147 +0.06(+1.58%)
Jul 21, 2023 4.000 4.100 3.800 3.800 16,937 -0.23(-5.81%)
Jul 20, 2023 4.000 4.150 3.950 4.034 15,393 -0.01(-0.14%)
Jul 19, 2023 3.800 4.150 3.780 4.040 8,341 +0.14(+3.59%)
Jul 18, 2023 4.030 4.180 3.880 3.900 2,769 -0.25(-6.02%)
Jul 17, 2023 3.890 4.150 3.780 4.150 4,155 +0.16(+4.01%)
Jul 14, 2023 3.760 4.138 3.760 3.990 8,201 +0.22(+5.84%)
Jul 13, 2023 3.900 4.170 3.770 3.770 8,848 -0.37(-8.94%)
Jul 12, 2023 4.100 4.200 3.701 4.140 8,655 -0.02(-0.36%)
Jul 11, 2023 4.300 4.450 3.930 4.155 11,880 -0.01(-0.31%)
Jul 10, 2023 3.810 4.350 3.620 4.168 19,569 +0.20(+5.01%)
Jul 07, 2023 3.610 3.970 3.610 3.969 1,332 -0.03(-0.77%)
Jul 06, 2023 3.920 4.100 3.900 4.000 3,684 -0.16(-3.85%)
Jul 05, 2023 4.308 4.308 3.900 4.160 4,970 -0.03(-0.72%)
Jul 03, 2023 4.190 4.190 4.190 4.190 173 +0.03(+0.60%)
Jun 30, 2023 4.190 4.204 3.920 4.165 13,596 +0.22(+5.71%)
Jun 29, 2023 4.080 4.150 3.940 3.940 7,329 -0.31(-7.28%)
Jun 28, 2023 4.020 4.250 4.010 4.249 4,824 +0.05(+1.17%)
Jun 27, 2023 4.020 4.200 3.920 4.200 12,130 +0.14(+3.41%)
Jun 26, 2023 4.036 4.250 4.030 4.061 8,103 -0.23(-5.33%)
Jun 23, 2023 3.950 4.290 3.900 4.290 5,753 +0.21(+5.28%)
Jun 22, 2023 4.164 4.164 3.820 4.075 5,947 -0.13(-3.05%)
Jun 21, 2023 3.417 4.207 3.417 4.203 11,307 +0.50(+13.61%)
Jun 20, 2023 3.850 3.850 3.650 3.700 2,471 -0.15(-3.90%)
Jun 16, 2023 3.930 3.930 3.725 3.850 3,457 -0.08(-2.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.