Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.310 -0.100 (-7.09%)

Streaming Delayed Price Updated: 11:14 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	1.260	1.720	1.110	1.410	123,802	+0.13(+10.16%)
Sep 30, 2024	1.370	1.490	1.280	1.280	30,211	-0.08(-5.88%)
Sep 27, 2024	1.440	1.440	1.350	1.360	16,222	-0.11(-7.48%)
Sep 26, 2024	1.410	1.480	1.370	1.470	14,719	+0.03(+2.08%)
Sep 25, 2024	1.500	1.600	1.430	1.440	30,265	-0.06(-3.99%)
Sep 24, 2024	1.460	1.570	1.400	1.500	95,729	-0.32(-17.59%)
Sep 23, 2024	1.590	1.930	1.325	1.820	206,975	+0.09(+5.20%)
Sep 20, 2024	1.510	2.494	1.180	1.730	1,378,938	+0.25(+16.89%)
Sep 19, 2024	1.490	1.540	1.480	1.480	3,596	+0.03(+2.07%)
Sep 18, 2024	1.530	1.590	1.430	1.450	4,910	-0.12(-7.82%)
Sep 17, 2024	1.450	1.573	1.440	1.573	1,536	+0.19(+13.99%)
Sep 16, 2024	1.420	1.660	1.370	1.380	15,424	-0.15(-9.80%)
Sep 13, 2024	1.580	1.690	1.420	1.530	5,267	-0.16(-9.47%)
Sep 12, 2024	1.670	1.690	1.600	1.690	5,945	-0.01(-0.59%)
Sep 11, 2024	1.540	1.810	1.410	1.700	7,317	-0.16(-8.58%)
Sep 10, 2024	2.030	2.040	1.860	1.860	1,085	-0.04(-2.12%)
Sep 09, 2024	1.890	1.900	1.750	1.900	832	+0.05(+2.70%)
Sep 06, 2024	1.800	1.853	1.610	1.850	5,371	+0.01(+0.27%)
Sep 05, 2024	1.885	1.930	1.781	1.845	11,031	-0.11(-5.87%)
Sep 04, 2024	1.850	1.960	1.850	1.960	439	+0.01(+0.51%)
Sep 03, 2024	1.980	2.010	1.950	1.950	1,338	-0.04(-2.01%)
Aug 30, 2024	1.960	1.990	1.880	1.990	21,772	+0.09(+4.74%)
Aug 29, 2024	1.750	2.030	1.580	1.900	8,226	+0.02(+1.06%)
Aug 28, 2024	1.890	1.930	1.750	1.880	5,193	+0.12(+6.71%)
Aug 27, 2024	1.762	1.762	1.762	1.762	2,277	-0.03(-1.58%)
Aug 26, 2024	2.000	2.000	1.750	1.790	1,098	-0.04(-2.19%)
Aug 23, 2024	1.700	1.890	1.700	1.830	5,184	+0.04(+2.24%)
Aug 22, 2024	1.670	1.790	1.670	1.790	7,368	+0.16(+9.81%)
Aug 21, 2024	1.740	1.740	1.550	1.630	3,407	-0.12(-6.86%)
Aug 20, 2024	1.750	1.930	1.730	1.750	6,935	+0.00(+0.00%)
Aug 19, 2024	1.770	1.830	1.670	1.750	8,629	-0.12(-6.42%)
Aug 15, 2024				1.870	85	-0.00(-0.27%)
Aug 14, 2024	1.980	2.000	1.875	1.875	625	+0.17(+9.65%)
Aug 13, 2024	1.800	1.800	1.710	1.710	4,227	-0.08(-4.47%)
Aug 12, 2024	2.050	2.050	1.790	1.790	954	+0.04(+2.29%)
Aug 09, 2024	1.820	1.820	1.750	1.750	523	+0.00(+0.00%)
Aug 08, 2024	1.840	1.850	1.710	1.750	1,887	-0.10(-5.41%)
Aug 07, 2024	1.762	2.250	1.740	1.850	3,243	+0.10(+5.71%)
Aug 06, 2024	1.803	1.804	1.710	1.750	1,295	-0.07(-3.85%)
Aug 05, 2024	1.850	1.958	1.800	1.820	10,934	-0.18(-9.00%)
Aug 02, 2024	1.980	2.150	1.980	2.000	3,171	-0.01(-0.35%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices