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, 2019 0.3395 0.3675 0.3200 0.3500 117,100 +0.01(+2.97%)
Dec 30, 2019 0.2900 0.3399 0.2900 0.3399 45,469 +0.02(+6.22%)
Dec 27, 2019 0.3000 0.3200 0.2900 0.3200 163,900 +0.02(+4.92%)
Dec 26, 2019 0.2900 0.3050 0.2900 0.3050 36,145 +0.02(+5.17%)
Dec 24, 2019 0.2900 0.3045 0.2900 0.2900 76,200 +0.01(+1.75%)
Dec 23, 2019 0.2900 0.3200 0.2850 0.2850 41,200 -0.03(-8.06%)
Dec 20, 2019 0.3150 0.3400 0.3100 0.3100 125,800 +0.02(+6.53%)
Dec 19, 2019 0.3100 0.3100 0.2900 0.2910 30,800 +0.00(+0.17%)
Dec 18, 2019 0.3000 0.3000 0.2850 0.2905 12,200 -0.01(-3.17%)
Dec 17, 2019 0.3150 0.3250 0.2900 0.3000 103,737 -0.02(-6.25%)
Dec 16, 2019 0.3101 0.3200 0.3101 0.3200 47,461 -0.01(-1.54%)
Dec 13, 2019 0.3450 0.3450 0.3175 0.3250 33,200 -0.02(-5.80%)
Dec 12, 2019 0.2900 0.3500 0.2900 0.3450 111,600 +0.05(+18.97%)
Dec 11, 2019 0.2960 0.3014 0.2900 0.2900 35,900 -0.01(-1.69%)
Dec 10, 2019 0.2950 0.3000 0.2910 0.2950 30,700 +0.00(+0.00%)
Dec 09, 2019 0.3100 0.3100 0.2902 0.2950 11,769 -0.03(-7.81%)
Dec 06, 2019 0.3000 0.3200 0.2801 0.3200 76,000 +0.02(+6.67%)
Dec 05, 2019 0.2850 0.3050 0.2713 0.3000 78,700 +0.02(+5.26%)
Dec 04, 2019 0.2975 0.2975 0.2850 0.2850 6,290 +0.00(+0.00%)
Dec 03, 2019 0.2850 0.2850 0.2850 0.2850 500 -0.01(-1.72%)
Dec 02, 2019 0.2900 0.2900 0.2800 0.2900 21,150 -0.01(-1.69%)
Nov 29, 2019 0.2900 0.2950 0.2800 0.2950 17,900 +0.01(+1.72%)
Nov 27, 2019 0.2848 0.3100 0.2848 0.2900 23,100 +0.02(+7.37%)
Nov 26, 2019 0.2700 0.2950 0.2700 0.2701 48,392 -0.02(-6.86%)
Nov 25, 2019 0.2900 0.2900 0.2900 60 +0.00(+0.00%)
Nov 22, 2019 0.2875 0.2900 0.2875 0.2900 7,500 +0.01(+1.75%)
Nov 21, 2019 0.3000 0.3100 0.2850 0.2850 16,933 -0.02(-5.00%)
Nov 20, 2019 0.3000 0.3000 0.3000 0.3000 4,001 +0.01(+3.45%)
Nov 19, 2019 0.2900 0.2900 0.2750 0.2900 37,753 +0.01(+3.57%)
Nov 18, 2019 0.2800 0.3018 0.2600 0.2800 190,418 +0.01(+1.82%)
Nov 15, 2019 0.2900 0.3180 0.2700 0.2750 240,800 +0.00(+0.00%)
Nov 14, 2019 0.2900 0.2900 0.2600 0.2750 185,649 +0.01(+3.00%)
Nov 13, 2019 0.2620 0.2820 0.2620 0.2670 36,245 +0.01(+1.91%)
Nov 12, 2019 0.2725 0.3180 0.2620 0.2620 41,000 +0.00(+0.00%)
Nov 11, 2019 0.2700 0.2800 0.2620 0.2620 87,453 +0.00(+0.00%)
Nov 08, 2019 0.2650 0.2750 0.2610 0.2620 57,900 -0.00(-1.13%)
Nov 07, 2019 0.2700 0.2804 0.2600 0.2650 61,500 -0.01(-1.85%)
Nov 06, 2019 0.2849 0.2849 0.2600 0.2700 32,910 -0.01(-5.23%)
Nov 05, 2019 0.2900 0.2949 0.2700 0.2849 70,240 +0.01(+5.52%)
Nov 04, 2019 0.2615 0.2950 0.2615 0.2700 19,400 -0.05(-15.60%)
Nov 01, 2019 0.3151 0.3400 0.3101 0.3199 70,400 -0.00(-0.06%)
Oct 31, 2019 0.2655 0.3201 0.2510 0.3201 231,565 +0.06(+23.12%)
Oct 30, 2019 0.2593 0.2900 0.2593 0.2600 31,295 +0.00(+0.00%)
Oct 29, 2019 0.2651 0.2750 0.2500 0.2600 177,650 -0.01(-3.70%)
Oct 28, 2019 0.2750 0.2750 0.2676 0.2700 21,200 -0.01(-1.82%)
Oct 25, 2019 0.2850 0.2850 0.2750 0.2750 63,800 -0.01(-3.51%)
Oct 24, 2019 0.2900 0.2900 0.2850 0.2850 21,948 -0.00(-0.87%)
Oct 23, 2019 0.2900 0.2900 0.2875 0.2875 15,400 -0.00(-0.86%)
Oct 22, 2019 0.2900 0.2998 0.2900 0.2900 21,800 +0.00(+0.00%)
Oct 21, 2019 0.3000 0.3000 0.2900 0.2900 15,041 -0.01(-3.33%)
Oct 18, 2019 0.3050 0.3100 0.2950 0.3000 33,100 -0.01(-3.19%)
Oct 17, 2019 0.3400 0.3400 0.2900 0.3099 89,010 -0.01(-3.13%)
Oct 16, 2019 0.2900 0.3601 0.2900 0.3199 278,195 +0.02(+8.44%)
Oct 15, 2019 0.2926 0.3000 0.2850 0.2950 59,225 +0.01(+2.79%)
Oct 14, 2019 0.2960 0.3040 0.2870 0.2870 135,000 -0.01(-3.04%)
Oct 11, 2019 0.3000 0.3120 0.2960 0.2960 31,000 -0.00(-1.33%)
Oct 10, 2019 0.3100 0.3100 0.2951 0.3000 98,930 -0.01(-3.23%)
Oct 09, 2019 0.3100 0.3299 0.3000 0.3100 131,400 +0.00(+0.00%)
Oct 08, 2019 0.3175 0.3500 0.3100 0.3100 50,350 -0.01(-3.13%)
Oct 07, 2019 0.3100 0.3200 0.3000 0.3200 131,200 +0.01(+3.23%)
Oct 04, 2019 0.3200 0.3200 0.2911 0.3100 63,100 +0.01(+3.33%)
Oct 03, 2019 0.3500 0.3500 0.3000 0.3000 29,637 +0.01(+1.69%)
Oct 02, 2019 0.3000 0.3098 0.2950 0.2950 144,904 -0.02(-4.84%)
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.