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 (%)
Dec 31, 2013 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Dec 30, 2013 0.5500 0.6300 0.5500 0.6100 330,237 +0.06(+10.91%)
Dec 27, 2013 0.5450 0.5500 0.5200 0.5500 44,090 +0.01(+1.85%)
Dec 26, 2013 0.5400 0.5450 0.5200 0.5400 50,859 +0.00(+0.56%)
Dec 24, 2013 0.5244 0.5450 0.5150 0.5370 0 +0.03(+5.29%)
Dec 23, 2013 0.4700 0.5300 0.4502 0.5100 113,026 +0.01(+2.00%)
Dec 20, 2013 0.5100 0.5500 0.4502 0.5000 100,634 -0.05(-9.09%)
Dec 19, 2013 0.5000 0.5600 0.5000 0.5500 66,400 +0.05(+10.00%)
Dec 18, 2013 0.4999 0.5050 0.4999 0.5000 43,101 +0.05(+11.11%)
Dec 17, 2013 0.4151 0.4510 0.4001 0.4500 34,423 +0.02(+5.14%)
Dec 16, 2013 0.4151 0.4280 0.4151 0.4280 4,000 +0.01(+3.11%)
Dec 13, 2013 0.4900 0.4900 0.4151 0.4151 0 +0.00(+0.44%)
Dec 12, 2013 0.4131 0.4133 0.4131 0.4133 5,325 +0.00(+0.19%)
Dec 11, 2013 0.4900 0.4900 0.4125 0.4125 2,300 +0.00(+0.24%)
Dec 10, 2013 0.4300 0.4900 0.4115 0.4115 23,615 -0.01(-2.05%)
Dec 09, 2013 0.4301 0.4301 0.4103 0.4201 3,550 -0.01(-2.30%)
Dec 06, 2013 0.4600 0.4800 0.4102 0.4300 38,130 -0.07(-13.13%)
Dec 05, 2013 0.5000 0.5050 0.4902 0.4950 28,850 -0.01(-1.45%)
Dec 04, 2013 0.5400 0.5400 0.4902 0.5023 54,028 -0.04(-6.98%)
Dec 03, 2013 0.5299 0.5700 0.4902 0.5400 96,115 +0.03(+5.88%)
Dec 02, 2013 0.4900 0.5500 0.4400 0.5100 285,741 +0.02(+4.08%)
Nov 29, 2013 0.4300 0.4900 0.4300 0.4900 4,250 +0.01(+2.08%)
Nov 27, 2013 0.3900 0.4800 0.3900 0.4800 172,668 +0.09(+24.68%)
Nov 26, 2013 0.4200 0.4250 0.3750 0.3850 35,855 -0.03(-8.33%)
Nov 25, 2013 0.4400 0.4400 0.3920 0.4200 31,335 -0.01(-2.33%)
Nov 22, 2013 0.4000 0.4500 0.3900 0.4300 81,186 +0.03(+7.50%)
Nov 21, 2013 0.3940 0.4020 0.3900 0.4000 42,316 +0.00(+0.00%)
Nov 20, 2013 0.4000 0.4200 0.4000 0.4000 114,035 +0.00(+0.00%)
Nov 19, 2013 0.3600 0.4020 0.3600 0.4000 50,266 +0.04(+11.98%)
Nov 18, 2013 0.3500 0.4000 0.3500 0.3572 22,535 -0.02(-6.00%)
Nov 15, 2013 0.3800 0.3800 0.3500 0.3800 27,370 +0.00(+0.00%)
Nov 14, 2013 0.3700 0.3800 0.3500 0.3800 29,197 -0.01(-2.56%)
Nov 12, 2013 0.3700 0.3900 0.3700 0.3900 28,210 +0.02(+5.41%)
Nov 11, 2013 0.3999 0.3999 0.3700 0.3700 1,659 -0.04(-9.76%)
Nov 08, 2013 0.3713 0.4100 0.3700 0.4100 14,150 +0.04(+10.42%)
Nov 07, 2013 0.3713 0.3713 0.3713 0.3713 200 +0.00(+0.00%)
Nov 06, 2013 0.3713 0.3713 0.3713 0.3713 2,158 -0.00(-0.99%)
Nov 05, 2013 0.3750 0.3750 0.3750 0.3750 240 -0.03(-6.25%)
Nov 04, 2013 0.3817 0.4200 0.3700 0.4000 116,700 +0.02(+4.88%)
Nov 01, 2013 0.3800 0.4199 0.3800 0.3814 17,605 -0.07(-15.24%)
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%)
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.