Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

2.530 -0.120 (-4.53%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.680 2.680 2.360 2.530 8,036 -0.12(-4.53%)
Jul 18, 2024 2.610 2.670 2.590 2.650 7,451 +0.06(+2.32%)
Jul 17, 2024 2.690 2.730 2.590 2.590 5,827 -0.10(-3.89%)
Jul 16, 2024 2.700 2.790 2.560 2.695 10,058 -0.07(-2.36%)
Jul 15, 2024 2.990 2.990 2.623 2.760 10,237 -0.20(-6.76%)
Jul 12, 2024 3.200 3.400 2.500 2.960 68,640 -0.15(-4.87%)
Jul 11, 2024 3.150 3.305 2.940 3.111 34,241 +0.22(+7.66%)
Jul 10, 2024 3.020 3.300 2.811 2.890 13,068 +2.58(+820.97%)
Jul 09, 2024 0.3218 0.3500 0.3051 0.3138 76,546 -0.03(-9.25%)
Jul 08, 2024 0.3200 0.3700 0.2705 0.3458 161,364 +0.02(+5.78%)
Jul 05, 2024 0.3340 0.3380 0.3251 0.3269 6,440 -0.01(-2.51%)
Jul 03, 2024 0.3201 0.3378 0.3201 0.3353 6,506 +0.02(+4.78%)
Jul 02, 2024 0.3302 0.3302 0.3200 0.3200 17,935 -0.01(-2.91%)
Jul 01, 2024 0.3300 0.3399 0.3140 0.3296 19,392 -0.00(-0.90%)
Jun 28, 2024 0.3245 0.3407 0.3245 0.3326 16,771 +0.00(+0.51%)
Jun 27, 2024 0.3488 0.3500 0.3101 0.3309 9,953 -0.01(-1.52%)
Jun 26, 2024 0.3005 0.3781 0.3005 0.3360 178,058 +0.02(+5.00%)
Jun 25, 2024 0.3006 0.3253 0.3006 0.3200 27,504 +0.00(+0.47%)
Jun 24, 2024 0.3290 0.3290 0.3102 0.3185 73,081 +0.00(+0.13%)
Jun 21, 2024 0.3186 0.3350 0.3021 0.3181 17,863 +0.01(+2.28%)
Jun 20, 2024 0.3270 0.3328 0.3040 0.3110 39,654 -0.02(-4.63%)
Jun 18, 2024 0.3400 0.3400 0.3010 0.3261 49,267 -0.01(-4.12%)
Jun 17, 2024 0.3548 0.3549 0.3117 0.3401 48,529 -0.01(-4.17%)
Jun 14, 2024 0.3562 0.3885 0.3234 0.3549 45,780 -0.02(-4.72%)
Jun 13, 2024 0.3660 0.4035 0.3510 0.3725 58,041 +0.01(+1.55%)
Jun 12, 2024 0.3790 0.3900 0.3630 0.3668 29,986 -0.02(-5.95%)
Jun 11, 2024 0.4053 0.4675 0.3900 0.3900 89,854 -0.05(-10.76%)
Jun 10, 2024 0.4103 0.4500 0.3650 0.4370 41,566 -0.00(-0.14%)
Jun 07, 2024 0.4575 0.4833 0.4200 0.4376 115,224 -0.03(-5.89%)
Jun 06, 2024 0.4858 0.5344 0.4500 0.4650 309,662 -0.14(-23.14%)
Jun 05, 2024 0.3460 0.6490 0.3421 0.6050 1,471,271 +0.16(+35.65%)
Jun 04, 2024 0.4500 0.5445 0.3705 0.4460 11,558,990 +0.09(+25.63%)
Jun 03, 2024 0.3850 0.4042 0.3150 0.3550 13,786 -0.01(-1.53%)
May 31, 2024 0.3551 0.3822 0.3551 0.3605 3,978 +0.01(+2.41%)
May 30, 2024 0.3400 0.3740 0.3305 0.3520 42,156 -0.02(-4.86%)
May 29, 2024 0.3500 0.3800 0.3500 0.3700 9,022 -0.03(-7.50%)
May 28, 2024 0.3500 0.4091 0.3500 0.4000 20,162 +0.01(+2.04%)
May 24, 2024 0.3980 0.4094 0.3645 0.3920 8,729 -0.01(-1.75%)
May 23, 2024 0.4500 0.4513 0.3800 0.3990 25,320 -0.06(-13.26%)
May 22, 2024 0.4502 0.4884 0.4500 0.4600 20,956 -0.00(-0.02%)
May 21, 2024 0.4600 0.4990 0.4500 0.4601 93,092 -0.01(-2.11%)
May 20, 2024 0.4900 0.4900 0.4069 0.4700 77,887 -0.00(-0.97%)
May 17, 2024 0.4396 0.4773 0.4101 0.4746 46,425 +0.06(+13.41%)
May 16, 2024 0.4060 0.4350 0.4060 0.4185 14,703 +0.01(+3.08%)
May 15, 2024 0.4090 0.4397 0.3895 0.4060 6,313 +0.02(+4.10%)
May 14, 2024 0.4011 0.4149 0.3500 0.3900 144,217 -0.03(-6.50%)
May 13, 2024 0.4371 0.4400 0.3850 0.4171 72,934 -0.01(-1.30%)
May 10, 2024 0.4000 0.4399 0.3695 0.4226 11,937 +0.01(+2.20%)
May 09, 2024 0.4310 0.5000 0.4030 0.4135 23,856 -0.02(-4.08%)
May 08, 2024 0.4480 0.5900 0.4192 0.4311 38,298 -0.02(-5.32%)
May 07, 2024 0.4600 0.5493 0.4450 0.4553 16,462 -0.01(-2.09%)
May 06, 2024 0.4600 0.5006 0.4444 0.4650 15,848 -0.04(-7.11%)
May 03, 2024 0.5022 0.5499 0.4600 0.5006 99,048 -0.00(-0.32%)
May 02, 2024 0.4670 0.5850 0.4524 0.5022 63,334 +0.01(+2.47%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.