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 (%)
Feb 28, 2019 0.6700 0.6900 0.6700 0.6900 29,856 +0.02(+2.99%)
Feb 27, 2019 0.6500 0.6700 0.6400 0.6700 35,600 +0.01(+0.75%)
Feb 26, 2019 0.6400 0.6650 0.6201 0.6650 61,406 -0.02(-3.62%)
Feb 25, 2019 0.6650 0.6900 0.6650 0.6900 600 +0.00(+0.00%)
Feb 22, 2019 0.6600 0.7000 0.6200 0.6900 12,200 -0.01(-1.43%)
Feb 21, 2019 0.6505 0.7000 0.6478 0.7000 1,233 +0.02(+2.94%)
Feb 20, 2019 0.7000 0.7000 0.6800 0.6800 7,225 -0.01(-2.16%)
Feb 19, 2019 0.7000 0.7000 0.6950 0.6950 4,928 -0.01(-0.71%)
Feb 15, 2019 0.6950 0.7000 0.6875 0.7000 19,200 +0.04(+6.06%)
Feb 14, 2019 0.6675 0.6675 0.6400 0.6600 10,427 -0.01(-1.49%)
Feb 13, 2019 0.6500 0.6900 0.6200 0.6700 21,190 +0.01(+1.52%)
Feb 12, 2019 0.6600 0.6600 0.6550 0.6600 10,812 -0.03(-5.04%)
Feb 08, 2019 0.6950 0.6950 0.6950 0 -0.01(-0.71%)
Feb 07, 2019 0.6700 0.7000 0.6700 0.7000 7,286 +0.01(+1.45%)
Feb 06, 2019 0.6900 0.6900 0.6500 0.6900 6,040 -0.01(-1.43%)
Feb 05, 2019 0.6000 0.7000 0.6000 0.7000 14,845 +0.03(+4.48%)
Feb 04, 2019 0.6201 0.6700 0.6201 0.6700 8,903 +0.00(+0.00%)
Feb 01, 2019 0.6501 0.6700 0.5900 0.6700 33,800 -0.01(-1.47%)
Jan 31, 2019 0.6799 0.6800 0.6650 0.6800 23,550 +0.00(+0.01%)
Jan 30, 2019 0.6300 0.6799 0.6295 0.6799 67,874 +0.04(+6.40%)
Jan 29, 2019 0.6400 0.6500 0.6390 0.6390 17,660 -0.00(-0.16%)
Jan 28, 2019 0.6700 0.6700 0.5900 0.6400 51,855 -0.05(-7.25%)
Jan 25, 2019 0.6999 0.6999 0.6900 0.6900 2,600 +0.00(+0.00%)
Jan 23, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jan 22, 2019 0.6990 0.6990 0.6900 0.6900 6,449 -0.01(-1.43%)
Jan 18, 2019 0.6600 0.7000 0.6600 0.7000 9,200 +0.04(+6.06%)
Jan 17, 2019 0.6350 0.6600 0.6350 0.6600 1,960 +0.00(+0.00%)
Jan 16, 2019 0.6600 0.6600 0.6600 0.6600 1,500 +0.01(+1.54%)
Jan 15, 2019 0.6250 0.6500 0.6000 0.6500 27,802 +0.00(+0.00%)
Jan 14, 2019 0.6250 0.6500 0.6025 0.6500 20,364 +0.00(+0.40%)
Jan 11, 2019 0.6500 0.6500 0.5500 0.6474 38,400 -0.00(-0.40%)
Jan 10, 2019 0.6698 0.6698 0.6500 0.6500 11,800 -0.02(-2.96%)
Jan 09, 2019 0.6400 0.6699 0.6200 0.6698 14,358 +0.01(+1.48%)
Jan 08, 2019 0.6600 0.6600 0.6200 0.6600 700 -0.01(-1.48%)
Jan 07, 2019 0.6000 0.6800 0.5600 0.6699 40,725 +0.04(+6.33%)
Jan 04, 2019 0.6800 0.6800 0.6300 0.6300 13,200 -0.04(-5.97%)
Jan 03, 2019 0.6500 0.6700 0.6200 0.6700 7,390 +0.02(+3.08%)
Jan 02, 2019 0.6500 0.6500 0.6300 0.6500 15,100 +0.02(+3.17%)
Dec 31, 2018 0.6500 0.6675 0.6298 0.6300 71,100 -0.04(-5.96%)
Dec 28, 2018 0.6050 0.6800 0.5700 0.6699 19,300 +0.04(+6.33%)
Dec 27, 2018 0.6400 0.6400 0.6300 0.6300 12,854 -0.01(-1.56%)
Dec 26, 2018 0.6400 0.6400 0.6400 0.6400 100 +0.00(+0.00%)
Dec 24, 2018 0.6400 0.6400 0.6400 0.6400 400 +0.00(+0.00%)
Dec 21, 2018 0.6200 0.7000 0.6000 0.6400 32,800 +0.02(+3.23%)
Dec 20, 2018 0.6200 0.6800 0.6200 0.6200 18,593 -0.03(-4.98%)
Dec 19, 2018 0.6525 0.6600 0.6250 0.6525 5,660 -0.01(-1.14%)
Dec 18, 2018 0.6800 0.6800 0.6525 0.6600 2,606 +0.02(+2.33%)
Dec 17, 2018 0.6200 0.6500 0.6000 0.6450 18,100 +0.01(+1.42%)
Dec 14, 2018 0.6420 0.6900 0.6050 0.6360 24,200 -0.04(-6.17%)
Dec 13, 2018 0.7000 0.7000 0.6500 0.6778 8,325 +0.01(+1.16%)
Dec 12, 2018 0.6700 0.7000 0.6700 0.6700 18,900 +0.01(+1.52%)
Dec 11, 2018 0.6700 0.6700 0.6500 0.6600 5,660 +0.03(+4.76%)
Dec 10, 2018 0.6420 0.6700 0.6300 0.6300 18,785 -0.02(-2.33%)
Dec 07, 2018 0.6110 0.6500 0.6100 0.6450 72,500 +0.03(+4.20%)
Dec 06, 2018 0.6710 0.6800 0.6020 0.6190 209,813 -0.08(-11.57%)
Dec 04, 2018 0.7000 0.7000 0.7000 0.7000 1,100 +0.01(+1.45%)
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.