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, 2016 0.7490 0.7500 0.6900 0.7500 254,989 +0.00(+0.00%)
Nov 29, 2016 0.7400 0.7600 0.7300 0.7500 365,617 +0.01(+1.35%)
Nov 28, 2016 0.6900 0.7400 0.6500 0.7400 146,665 +0.02(+2.78%)
Nov 25, 2016 0.7200 0.7200 0.7200 0.7200 100 +0.00(+0.00%)
Nov 23, 2016 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Nov 22, 2016 0.7000 0.7000 0.6100 0.6900 136,169 -0.04(-5.48%)
Nov 21, 2016 0.7325 0.7350 0.7300 0.7300 11,050 -0.01(-0.68%)
Nov 18, 2016 0.6550 0.7350 0.6550 0.7350 3,500 +0.01(+0.68%)
Nov 17, 2016 0.7500 0.7500 0.7100 0.7300 27,790 -0.01(-1.35%)
Nov 16, 2016 0.7400 0.7400 0.6900 0.7400 52,262 +0.01(+0.68%)
Nov 15, 2016 0.7200 0.7350 0.7200 0.7350 2,917 -0.01(-0.68%)
Nov 14, 2016 0.7350 0.7400 0.6550 0.7400 22,038 -0.01(-1.33%)
Nov 11, 2016 0.7400 0.7500 0.7000 0.7500 53,508 +0.00(+0.00%)
Nov 10, 2016 0.7400 0.7500 0.7200 0.7500 59,571 +0.01(+1.35%)
Nov 09, 2016 0.6801 0.7400 0.6750 0.7400 61,341 +0.00(+0.00%)
Nov 08, 2016 0.6900 0.7500 0.6900 0.7400 7,150 +0.04(+4.96%)
Nov 07, 2016 0.7050 0.7050 0.7050 0.7050 1,765 -0.03(-4.72%)
Nov 04, 2016 0.7500 0.7500 0.6900 0.7399 58,765 -0.01(-1.33%)
Nov 03, 2016 0.6500 0.7499 0.6500 0.7499 29,290 +0.07(+10.28%)
Nov 02, 2016 0.7200 0.7299 0.6650 0.6800 30,000 -0.06(-8.11%)
Nov 01, 2016 0.7202 0.7400 0.7202 0.7400 1,175 -0.01(-1.32%)
Oct 31, 2016 0.7500 0.7550 0.6700 0.7499 103,500 -0.00(-0.01%)
Oct 28, 2016 0.7400 0.7500 0.7300 0.7500 100,796 +0.01(+1.35%)
Oct 27, 2016 0.7200 0.7500 0.6800 0.7400 104,341 +0.01(+1.37%)
Oct 26, 2016 0.7000 0.7300 0.6600 0.7300 136,097 +0.03(+4.29%)
Oct 25, 2016 0.6100 0.7000 0.6100 0.7000 173,105 +0.06(+9.37%)
Oct 24, 2016 0.5700 0.6495 0.5700 0.6400 191,686 +0.07(+12.28%)
Oct 21, 2016 0.5600 0.5700 0.5550 0.5700 38,700 +0.00(+0.00%)
Oct 20, 2016 0.5600 0.6000 0.5600 0.5700 56,792 -0.01(-0.87%)
Oct 19, 2016 0.6100 0.6200 0.5700 0.5750 137,527 -0.06(-8.73%)
Oct 18, 2016 0.6200 0.6340 0.6150 0.6300 7,732 +0.01(+1.60%)
Oct 17, 2016 0.6480 0.6480 0.6201 0.6201 1,982 -0.03(-4.31%)
Oct 14, 2016 0.6340 0.6480 0.6200 0.6480 3,454 +0.01(+2.21%)
Oct 13, 2016 0.6200 0.6340 0.6200 0.6340 4,000 +0.01(+2.26%)
Oct 12, 2016 0.6200 0.6344 0.6200 0.6200 2,240 -0.01(-2.28%)
Oct 11, 2016 0.6344 0.6344 0.6344 0.6344 1,000 -0.01(-2.23%)
Oct 10, 2016 0.6399 0.6489 0.6399 0.6489 12,000 +0.01(+1.39%)
Oct 07, 2016 0.6700 0.6701 0.6100 0.6400 39,600 -0.01(-1.54%)
Oct 06, 2016 0.6100 0.6500 0.5900 0.6500 15,335 +0.03(+4.84%)
Oct 05, 2016 0.6000 0.6200 0.5900 0.6200 19,100 +0.00(+0.00%)
Oct 04, 2016 0.6049 0.6200 0.6049 0.6200 15,230 -0.00(-0.78%)
Oct 03, 2016 0.6249 0.6249 0.6249 0.6249 140 -0.00(-0.02%)
Sep 30, 2016 0.6300 0.6300 0.5850 0.6250 90,346 -0.01(-0.79%)
Sep 29, 2016 0.5900 0.6300 0.5500 0.6300 346,704 +0.04(+6.78%)
Sep 28, 2016 0.6000 0.6000 0.5900 0.5900 11,256 -0.01(-1.67%)
Sep 27, 2016 0.6000 0.6000 0.5900 0.6000 13,345 +0.01(+0.84%)
Sep 26, 2016 0.6000 0.6000 0.5950 0.5950 1,800 -0.01(-0.83%)
Sep 23, 2016 0.6300 0.6300 0.5900 0.6000 2,400 +0.01(+0.84%)
Sep 22, 2016 0.6300 0.6300 0.5900 0.5950 66,087 -0.01(-0.83%)
Sep 21, 2016 0.6000 0.6300 0.5999 0.6000 93,908 -0.02(-3.23%)
Sep 20, 2016 0.6000 0.6200 0.6000 0.6200 15,210 +0.02(+3.33%)
Sep 19, 2016 0.6210 0.6300 0.5900 0.6000 136,611 -0.02(-3.38%)
Sep 16, 2016 0.6100 0.6220 0.6012 0.6210 10,055 +0.00(+0.16%)
Sep 15, 2016 0.6100 0.6200 0.6100 0.6200 27,975 +0.01(+1.64%)
Sep 14, 2016 0.6100 0.6100 0.6100 0.6100 2,425 -0.01(-1.61%)
Sep 13, 2016 0.6050 0.6200 0.5905 0.6200 29,140 +0.01(+1.64%)
Sep 12, 2016 0.6100 0.6200 0.6025 0.6100 37,824 +0.01(+1.67%)
Sep 09, 2016 0.6130 0.6200 0.5950 0.6000 25,647 -0.01(-2.12%)
Sep 08, 2016 0.6035 0.6150 0.5920 0.6130 14,132 +0.00(+0.49%)
Sep 07, 2016 0.6000 0.6100 0.5999 0.6100 4,175 +0.00(+0.00%)
Sep 06, 2016 0.6000 0.6200 0.5900 0.6100 49,580 +0.00(+0.00%)
Sep 02, 2016 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
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.