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 (%)
Oct 31, 2013 0.3651 0.4500 0.3651 0.4500 48,050 +0.01(+2.27%)
Oct 30, 2013 0.4000 0.4450 0.3950 0.4400 64,330 +0.02(+4.76%)
Oct 29, 2013 0.4000 0.4200 0.3370 0.4200 172,175 +0.04(+10.53%)
Oct 28, 2013 0.3203 0.3800 0.3203 0.3800 51,700 +0.06(+18.71%)
Oct 25, 2013 0.3500 0.3500 0.3200 0.3201 11,200 -0.01(-3.00%)
Oct 24, 2013 0.3250 0.3300 0.3250 0.3300 29,480 +0.00(+0.00%)
Oct 23, 2013 0.3050 0.3700 0.3050 0.3300 137,671 -0.02(-5.69%)
Oct 22, 2013 0.3200 0.3700 0.3200 0.3499 52,243 +0.02(+6.03%)
Oct 21, 2013 0.3500 0.3500 0.3300 0.3300 21,664 -0.01(-1.52%)
Oct 18, 2013 0.3202 0.3351 0.3202 0.3351 5,700 -0.04(-11.82%)
Oct 17, 2013 0.3600 0.3800 0.3100 0.3800 21,658 +0.00(+0.00%)
Oct 16, 2013 0.3061 0.3800 0.3061 0.3800 6,806 -0.02(-5.00%)
Oct 15, 2013 0.2800 0.4200 0.2800 0.4000 161,558 +0.08(+23.08%)
Oct 14, 2013 0.3000 0.3250 0.2800 0.3250 35,725 +0.03(+8.33%)
Oct 11, 2013 0.3000 0.3000 0.3000 0.3000 5,100 +0.00(+0.00%)
Oct 10, 2013 0.3000 0.3079 0.3000 0.3000 33,175 -0.00(-1.61%)
Oct 09, 2013 0.3159 0.3199 0.3000 0.3049 23,420 -0.01(-3.48%)
Oct 08, 2013 0.3150 0.3159 0.3000 0.3159 5,776 -0.01(-4.27%)
Oct 07, 2013 0.3551 0.3600 0.2913 0.3300 103,450 -0.04(-10.81%)
Oct 04, 2013 0.4000 0.4000 0.3515 0.3700 8,575 -0.03(-7.50%)
Oct 03, 2013 0.3700 0.4000 0.3700 0.4000 20,600 +0.00(+0.00%)
Oct 02, 2013 0.3600 0.4000 0.3600 0.4000 9,180 +0.04(+11.11%)
Oct 01, 2013 0.4500 0.4500 0.3600 0.3600 7,220 +0.02(+5.88%)
Sep 27, 2013 0.3500 0.3500 0.3251 0.3400 27,100 -0.01(-2.86%)
Sep 26, 2013 0.3500 0.3500 0.3201 0.3500 8,000 +0.00(+0.00%)
Sep 25, 2013 0.3700 0.3700 0.3500 0.3500 14,950 +0.02(+6.00%)
Sep 24, 2013 0.3500 0.3500 0.3302 0.3302 16,950 -0.02(-5.66%)
Sep 23, 2013 0.3500 0.3500 0.3500 0.3500 1,300 -0.03(-7.89%)
Sep 20, 2013 0.4000 0.4000 0.3500 0.3800 55,200 -0.02(-5.00%)
Sep 19, 2013 0.4000 0.4000 0.3400 0.4000 87,100 +0.00(+0.00%)
Sep 18, 2013 0.3600 0.4300 0.3560 0.4000 61,620 +0.04(+12.36%)
Sep 17, 2013 0.3201 0.3560 0.3201 0.3560 76,000 +0.01(+1.71%)
Sep 16, 2013 0.3500 0.3500 0.3500 0.3500 2,162 +0.00(+0.00%)
Sep 13, 2013 0.3000 0.3500 0.2900 0.3500 138,375 +0.08(+29.63%)
Sep 12, 2013 0.3000 0.3000 0.2700 0.2700 6,849 -0.03(-10.00%)
Sep 11, 2013 0.2500 0.3000 0.2500 0.3000 7,600 +0.00(+0.00%)
Sep 10, 2013 0.2401 0.3000 0.2401 0.3000 20,032 +0.06(+25.00%)
Sep 09, 2013 0.2399 0.2400 0.2399 0.2400 4,200 +0.00(+0.04%)
Sep 06, 2013 0.2400 0.2450 0.2200 0.2399 58,850 -0.01(-4.04%)
Sep 05, 2013 0.2601 0.2700 0.2500 0.2500 161,415 -0.02(-7.41%)
Sep 03, 2013 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Aug 30, 2013 0.2651 0.3000 0.2651 0.3000 17,296 +0.00(+0.00%)
Aug 29, 2013 0.3500 0.3500 0.2600 0.3000 31,200 +0.00(+0.00%)
Aug 28, 2013 0.2600 0.3000 0.2600 0.3000 20,680 +0.04(+14.94%)
Aug 27, 2013 0.2700 0.2800 0.2610 0.2610 6,529 -0.02(-6.79%)
Aug 26, 2013 0.2600 0.3700 0.2600 0.2800 30,140 +0.00(+0.00%)
Aug 23, 2013 0.2800 0.2800 0.2600 0.2800 19,600 +0.00(+0.00%)
Aug 22, 2013 0.2800 0.2800 0.2500 0.2800 3,400 +0.00(+0.00%)
Aug 21, 2013 0.2700 0.2800 0.2502 0.2800 25,970 +0.00(+0.00%)
Aug 20, 2013 0.2900 0.2900 0.2600 0.2800 7,530 +0.00(+0.00%)
Aug 19, 2013 0.3000 0.3000 0.2500 0.2800 112,850 -0.02(-6.67%)
Aug 16, 2013 0.2900 0.3200 0.2700 0.3000 30,735 +0.01(+3.45%)
Aug 15, 2013 0.2900 0.3350 0.2900 0.2900 31,142 -0.01(-3.33%)
Aug 14, 2013 0.3600 0.4350 0.2810 0.3000 124,352 -0.08(-21.05%)
Aug 13, 2013 0.3552 0.4000 0.3552 0.3800 20,800 +0.02(+6.98%)
Aug 12, 2013 0.3600 0.3600 0.3551 0.3552 4,750 +0.00(+0.03%)
Aug 09, 2013 0.3551 0.3551 0.3551 0.3551 100 +0.01(+1.43%)
Aug 08, 2013 0.4100 0.4390 0.3501 0.3501 18,615 -0.06(-14.61%)
Aug 06, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.02%)
Aug 05, 2013 0.3650 0.4400 0.3650 0.4099 19,000 +0.01(+2.47%)
Aug 02, 2013 0.4100 0.4100 0.3550 0.4000 5,550 -0.01(-2.44%)
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.