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 (%)
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%)
Nov 01, 2012 0.5500 0.5650 0.5200 0.5400 28,085 -0.01(-1.82%)
Oct 31, 2012 0.5400 0.5500 0.4800 0.5500 15,103 +0.00(+0.36%)
Oct 26, 2012 0.5480 0.5480 0.5480 0 +0.03(+6.41%)
Oct 25, 2012 0.4800 0.5350 0.4800 0.5150 49,245 -0.02(-3.56%)
Oct 24, 2012 0.4700 0.5340 0.4700 0.5340 77,705 +0.04(+8.98%)
Oct 23, 2012 0.4700 0.4900 0.4700 0.4900 25,675 -0.01(-2.00%)
Oct 19, 2012 0.5199 0.5199 0.4811 0.5000 2,115 -0.02(-3.85%)
Oct 18, 2012 0.4900 0.5200 0.4811 0.5200 9,150 +0.04(+7.22%)
Oct 17, 2012 0.5250 0.5250 0.4850 0.4850 4,550 -0.01(-1.02%)
Oct 16, 2012 0.4811 0.5340 0.4811 0.4900 8,567 +0.01(+1.85%)
Oct 15, 2012 0.5000 0.5000 0.4800 0.4811 26,500 -0.02(-3.78%)
Oct 12, 2012 0.4550 0.5000 0.4550 0.5000 2,650 +0.00(+0.00%)
Oct 11, 2012 0.5500 0.5500 0.4800 0.5000 31,471 -0.03(-5.66%)
Oct 10, 2012 0.5000 0.5500 0.5000 0.5300 26,822 +0.02(+3.92%)
Oct 09, 2012 0.5000 0.5300 0.5000 0.5100 12,067 +0.01(+1.59%)
Oct 08, 2012 0.4550 0.5540 0.4550 0.5020 3,826 -0.04(-6.86%)
Oct 06, 2012 0.5510 0.5600 0.5390 0.5390 66,841 +0.00(+0.00%)
Oct 05, 2012 0.5510 0.5600 0.5390 0.5390 66,841 +0.01(+1.89%)
Oct 04, 2012 0.5490 0.5490 0.5000 0.5290 14,377 -0.01(-2.04%)
Oct 03, 2012 0.4800 0.5500 0.4500 0.5400 135,880 +0.07(+14.89%)
Oct 02, 2012 0.4500 0.4900 0.4500 0.4700 15,282 +0.01(+3.30%)
Oct 01, 2012 0.4901 0.4950 0.4500 0.4550 12,705 -0.02(-5.21%)
Sep 28, 2012 0.4800 0.4901 0.4800 0.4800 27,687 +0.00(+0.00%)
Sep 27, 2012 0.4700 0.4900 0.4700 0.4800 13,813 -0.01(-2.04%)
Sep 26, 2012 0.4700 0.4900 0.4600 0.4900 22,070 +0.02(+5.38%)
Sep 25, 2012 0.4450 0.4800 0.4450 0.4650 26,550 +0.00(+0.00%)
Sep 24, 2012 0.4800 0.4900 0.4450 0.4650 28,009 -0.01(-3.12%)
Sep 21, 2012 0.5000 0.5110 0.4750 0.4800 62,172 -0.03(-6.07%)
Sep 20, 2012 0.4900 0.5400 0.4900 0.5110 23,752 +0.01(+2.20%)
Sep 19, 2012 0.5199 0.5199 0.4900 0.5000 19,023 -0.02(-3.83%)
Sep 18, 2012 0.4850 0.5350 0.4850 0.5199 12,350 +0.03(+7.20%)
Sep 17, 2012 0.5150 0.5300 0.4850 0.4850 68,098 -0.06(-10.19%)
Sep 14, 2012 0.5600 0.5600 0.5350 0.5400 31,888 -0.02(-3.57%)
Sep 13, 2012 0.5600 0.5800 0.5600 0.5600 23,830 +0.00(+0.00%)
Sep 12, 2012 0.5900 0.5900 0.5300 0.5600 62,182 -0.03(-5.08%)
Sep 11, 2012 0.4800 0.5900 0.4800 0.5900 102,459 +0.05(+9.26%)
Sep 10, 2012 0.5000 0.5400 0.5000 0.5400 74,040 +0.04(+8.00%)
Sep 07, 2012 0.5000 0.5300 0.4801 0.5000 93,205 +0.01(+1.01%)
Sep 06, 2012 0.4700 0.5000 0.4600 0.4950 45,545 +0.03(+5.32%)
Sep 05, 2012 0.4950 0.4950 0.4600 0.4700 14,610 +0.01(+2.17%)
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.