Canada markets open in 5 hours 38 minutes

Fresh2 Group Limited (FRES)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4650-0.1400 (-23.14%)
At close: 04:00PM EDT
0.4400 -0.03 (-5.38%)
After hours: 07:40PM EDT
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20240.48600.53400.45000.46500.4650293,400
Jun 05, 20240.34600.64900.34200.60500.60501,480,300
Jun 04, 20240.45000.54500.37100.44600.446011,568,700
Jun 03, 20240.38500.40400.31500.35500.355013,800
May 31, 20240.35500.38200.35500.36100.36104,000
May 30, 20240.34000.37400.33100.35200.352042,200
May 29, 20240.35000.38000.35000.37000.37009,000
May 28, 20240.35000.40900.35000.40000.400020,200
May 24, 20240.39800.40900.36500.39200.39208,700
May 23, 20240.45000.45100.38000.39900.399025,300
May 22, 20240.45000.48800.45000.46000.460021,000
May 21, 20240.46000.49900.45000.46000.460093,100
May 20, 20240.49000.49000.40700.47000.470077,900
May 17, 20240.44000.47700.41000.47500.475046,300
May 16, 20240.40600.43500.40600.41900.419014,700
May 15, 20240.40900.44000.39000.40600.40606,200
May 14, 20240.40100.41500.35000.39000.3900144,200
May 13, 20240.43700.44000.38500.41700.417072,900
May 10, 20240.40000.44000.37000.42300.423011,900
May 09, 20240.43100.50000.40300.41400.414023,900
May 08, 20240.44800.59000.41900.43100.431038,300
May 07, 20240.46200.54900.44500.45500.455016,500
May 06, 20240.46000.50100.44400.46500.465015,800
May 03, 20240.50200.55000.46000.50100.501099,000
May 02, 20240.46700.58500.45200.50200.502063,600
May 01, 20240.54000.55000.48000.49000.4900309,700
Apr 30, 20240.53300.57200.50000.55000.5500268,000
Apr 29, 20240.59600.59600.50100.50200.502045,700
Apr 26, 20240.66000.66000.56500.57900.5790135,500
Apr 25, 20240.40400.62200.40400.60000.600093,500
Apr 24, 20240.43700.45000.42000.44900.449068,900
Apr 23, 20240.38800.47000.37700.47000.4700270,400
Apr 22, 20240.38700.42000.38000.38900.389076,800
Apr 19, 20240.33100.40000.32000.36800.3680118,700
Apr 18, 20240.35600.36700.33100.33900.339063,000
Apr 17, 20240.36200.40500.35000.35000.350031,100
Apr 16, 20240.37600.40000.36000.36200.362034,400
Apr 15, 20240.37000.42000.36800.37300.373057,000
Apr 12, 20240.37000.41000.36400.37300.373090,700
Apr 11, 20240.36900.42500.36900.38000.380033,500
Apr 10, 20240.40000.43500.38000.41000.410064,100
Apr 09, 20240.44700.46000.40000.41000.410097,700
Apr 08, 20240.47300.48500.44300.45900.459081,100
Apr 05, 20240.49000.50000.43500.46800.4680104,600
Apr 04, 20240.44500.57000.43300.49500.495098,900
Apr 03, 20240.45000.47700.44000.44500.445032,100
Apr 02, 20240.44400.55000.44400.48000.480060,900
Apr 01, 20240.52500.55000.49100.53100.531077,400
Mar 28, 20240.55000.59000.51500.55000.550083,200
Mar 27, 20240.62000.63700.57000.57000.5700139,000
Mar 26, 20240.73000.75800.44300.64000.640075,200
Mar 25, 20240.70000.78400.65100.72000.720085,200
Mar 22, 20240.79000.83000.62000.74700.747036,800
Mar 21, 20240.70000.90000.64000.84600.8460394,900
Mar 20, 20240.55000.79000.43200.68000.6800195,200
Mar 19, 20240.64500.80500.42000.55900.5590325,000
Mar 18, 20240.50800.74200.47000.69000.6900800,900
Mar 15, 20240.38900.50000.35200.46700.4670148,700
Mar 14, 20240.34100.39500.33300.39100.391092,900
Mar 13, 20240.33300.38000.33300.34900.349042,800
Mar 12, 20240.35100.38900.34000.34100.341021,400
Mar 11, 20240.37300.39500.33800.36500.3650106,000
Mar 08, 20240.35000.41000.33000.38500.3850132,000
Mar 07, 20240.35000.36000.33000.33000.330017,200
Mar 06, 20240.31000.37000.31000.34200.342072,000
Mar 05, 20240.35000.35800.32000.32300.323096,400
Mar 04, 20240.31100.39000.31100.32000.320072,000
Mar 01, 20240.32000.34000.30000.30000.300083,400
Feb 29, 20240.33000.35000.31300.31300.313054,800
Feb 28, 20240.37000.37000.33900.34200.342049,700
Feb 27, 20240.38500.38500.32700.35000.350092,800
Feb 26, 20240.42000.42000.33300.37300.373054,800
Feb 23, 20240.36000.41000.36000.38700.387059,100
Feb 22, 20240.40300.40300.35000.35700.357094,700
Feb 21, 20240.43000.44900.35000.38000.3800189,900
Feb 20, 20240.47000.51500.41500.43100.4310197,600
Feb 16, 20240.36300.50000.36300.47000.4700229,700
Feb 15, 20240.33800.41900.33800.39000.3900199,100
Feb 14, 20240.51700.59000.39000.45000.45003,369,900
Feb 13, 20240.37700.48300.36300.48300.4830545,800
Feb 12, 20240.34700.38100.32000.36300.3630181,500
Feb 09, 20240.34000.35100.30000.33000.330092,100
Feb 08, 20240.38900.38900.32000.34000.3400100,000
Feb 07, 20240.39000.39500.32000.35200.3520103,800
Feb 06, 20240.38400.38400.33000.36400.3640112,200
Feb 05, 20240.40000.41900.35200.35300.3530131,000
Feb 02, 20240.45700.45700.40000.41100.411073,600
Feb 01, 20240.42000.46000.42000.43500.435087,200
Jan 31, 20240.39000.44200.39000.40000.400070,300
Jan 30, 20240.33400.44200.33400.39000.390038,100
Jan 29, 20240.43000.43000.40000.40000.400029,300
Jan 26, 20240.47000.47000.42000.42000.420029,800
Jan 25, 20240.47800.47800.42800.44000.440028,200
Jan 24, 20240.52900.53000.40100.46000.460055,000
Jan 23, 20240.51000.58000.48600.50000.500037,300
Jan 22, 20240.45000.51000.45000.48800.488030,100
Jan 19, 20240.51000.51600.40000.40000.400040,900
Jan 18, 20240.62000.62000.51000.52000.52008,400
Jan 17, 20240.63900.63900.55000.55000.550019,100
Jan 16, 20240.57100.60500.50000.50000.500013,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...