Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barfresh Food Group (OP: BRFH )

N/A UNCHANGED
Last Price Updated: 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, 2013 0.3199 0.3300 0.3199 0.3200 41,765 +0.00(+0.03%)
Jan 30, 2013 0.2900 0.3200 0.2900 0.3199 12,275 +0.02(+8.44%)
Jan 29, 2013 0.2900 0.3100 0.2800 0.2950 42,109 -0.01(-1.67%)
Jan 28, 2013 0.2550 0.3199 0.2355 0.3000 128,738 +0.02(+7.14%)
Jan 25, 2013 0.3041 0.3290 0.2150 0.2800 142,470 -0.04(-11.39%)
Jan 24, 2013 0.3310 0.3310 0.3100 0.3160 42,500 -0.02(-7.06%)
Jan 23, 2013 0.3400 0.3400 0.3310 0.3400 35,195 +0.00(+0.00%)
Jan 22, 2013 0.3300 0.3600 0.3300 0.3400 23,425 -0.02(-5.56%)
Jan 18, 2013 0.3600 0.3600 0.3400 0.3600 25,823 +0.02(+4.35%)
Jan 17, 2013 0.3700 0.3700 0.3400 0.3450 33,123 -0.02(-4.43%)
Jan 16, 2013 0.3600 0.3700 0.3300 0.3610 56,865 -0.01(-2.43%)
Jan 15, 2013 0.3500 0.3700 0.3500 0.3700 12,886 -0.01(-2.63%)
Jan 14, 2013 0.3900 0.3950 0.3600 0.3800 40,687 -0.02(-3.80%)
Jan 12, 2013 0.3950 0.3950 0.3900 0.3950 15,634 +0.00(+0.00%)
Jan 11, 2013 0.3950 0.3950 0.3900 0.3950 15,634 +0.00(+0.00%)
Jan 10, 2013 0.3900 0.3950 0.3900 0.3950 20,845 +0.01(+1.28%)
Jan 09, 2013 0.3800 0.3980 0.3800 0.3900 15,157 +0.01(+1.30%)
Jan 08, 2013 0.3850 0.4000 0.3850 0.3850 12,496 +0.00(+0.00%)
Jan 07, 2013 0.4100 0.4100 0.3800 0.3850 41,838 -0.02(-6.10%)
Jan 04, 2013 0.3800 0.4100 0.3800 0.4100 6,250 +0.01(+2.50%)
Jan 03, 2013 0.4026 0.4180 0.3852 0.4000 33,961 -0.01(-2.44%)
Jan 02, 2013 0.4100 0.4200 0.3850 0.4100 17,925 +0.02(+6.49%)
Dec 31, 2012 0.3701 0.4200 0.3701 0.3850 57,422 -0.06(-13.09%)
Dec 28, 2012 0.3701 0.4499 0.3701 0.4430 34,444 +0.04(+10.75%)
Dec 27, 2012 0.4200 0.4600 0.3850 0.4000 44,253 -0.04(-9.09%)
Dec 26, 2012 0.4400 0.4400 0.4400 0.4400 6,100 +0.00(+0.00%)
Dec 24, 2012 0.3600 0.4599 0.3600 0.4400 21,170 +0.00(+0.00%)
Dec 21, 2012 0.4510 0.4600 0.4399 0.4400 101,062 -0.01(-2.44%)
Dec 20, 2012 0.4601 0.4650 0.4510 0.4510 38,665 -0.03(-6.04%)
Dec 19, 2012 0.4603 0.4899 0.4603 0.4800 16,200 -0.01(-3.01%)
Dec 18, 2012 0.4650 0.4949 0.4601 0.4949 14,700 +0.03(+7.56%)
Dec 17, 2012 0.4601 0.4750 0.4601 0.4601 17,502 +0.00(+0.00%)
Dec 14, 2012 0.4700 0.5000 0.4601 0.4601 14,528 -0.01(-2.11%)
Dec 13, 2012 0.4700 0.5000 0.4700 0.4700 18,219 -0.03(-6.00%)
Dec 12, 2012 0.4900 0.5100 0.4600 0.5000 25,500 +0.01(+2.04%)
Dec 11, 2012 0.4600 0.5000 0.4500 0.4900 56,630 +0.03(+6.52%)
Dec 10, 2012 0.4800 0.4800 0.4500 0.4600 31,560 -0.03(-6.12%)
Dec 07, 2012 0.4900 0.4900 0.4650 0.4900 30,604 +0.02(+4.26%)
Dec 06, 2012 0.4900 0.4950 0.4700 0.4700 19,105 -0.02(-4.08%)
Dec 05, 2012 0.4600 0.4950 0.4600 0.4900 22,595 +0.01(+2.08%)
Dec 04, 2012 0.4510 0.4800 0.4500 0.4800 38,268 +0.02(+4.58%)
Nov 30, 2012 0.4500 0.4950 0.4500 0.4590 33,995 -0.00(-0.22%)
Nov 29, 2012 0.5000 0.5000 0.4510 0.4600 3,121 +0.00(+0.00%)
Nov 28, 2012 0.4600 0.4990 0.4500 0.4600 34,680 +0.00(+0.00%)
Nov 27, 2012 0.5000 0.5000 0.4600 0.4600 14,550 -0.04(-8.00%)
Nov 26, 2012 0.4550 0.5000 0.4550 0.5000 21,850 +0.05(+10.86%)
Nov 24, 2012 0.4500 0.4510 0.4500 0.4510 1,930 +0.00(+0.00%)
Nov 23, 2012 0.4500 0.4510 0.4500 0.4510 1,930 -0.02(-4.04%)
Nov 21, 2012 0.4500 0.4700 0.4500 0.4700 31,164 -0.01(-2.08%)
Nov 20, 2012 0.4501 0.4800 0.4500 0.4800 26,454 -0.02(-4.00%)
Nov 19, 2012 0.4601 0.5000 0.4601 0.5000 4,475 +0.00(+0.00%)
Nov 16, 2012 0.4700 0.5200 0.4501 0.5000 33,675 -0.01(-1.96%)
Nov 15, 2012 0.4700 0.5100 0.4700 0.5100 17,479 +0.02(+4.08%)
Nov 14, 2012 0.5000 0.5150 0.4700 0.4900 33,200 -0.01(-2.00%)
Nov 13, 2012 0.4750 0.5200 0.4750 0.5000 130,353 +0.03(+6.38%)
Nov 12, 2012 0.4700 0.4900 0.4700 0.4700 13,454 -0.02(-4.08%)
Nov 09, 2012 0.4800 0.5000 0.4700 0.4900 13,706 -0.01(-2.00%)
Nov 08, 2012 0.4700 0.5050 0.4700 0.5000 4,000 -0.01(-0.99%)
Nov 07, 2012 0.4900 0.5190 0.4700 0.5050 20,896 +0.02(+3.06%)
Nov 06, 2012 0.5300 0.5300 0.4900 0.4900 1,150 -0.02(-3.92%)
Nov 05, 2012 0.4800 0.5300 0.4800 0.5100 27,190 +0.03(+6.25%)
Nov 02, 2012 0.4550 0.5800 0.4550 0.4800 60,495 -0.06(-11.11%)
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.