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 (%)
Apr 28, 2017 0.5990 0.6500 0.5800 0.6100 42,332 +0.01(+1.84%)
Apr 27, 2017 0.5801 0.6000 0.5801 0.5990 10,363 +0.02(+3.26%)
Apr 26, 2017 0.5950 0.6100 0.5800 0.5801 25,360 +0.00(+0.02%)
Apr 25, 2017 0.5800 0.5950 0.5800 0.5800 19,300 +0.01(+0.87%)
Apr 24, 2017 0.5700 0.6000 0.5700 0.5750 33,765 -0.02(-3.77%)
Apr 21, 2017 0.6000 0.6100 0.5850 0.5975 27,600 -0.00(-0.25%)
Apr 20, 2017 0.5900 0.5999 0.5900 0.5990 12,327 +0.01(+1.53%)
Apr 19, 2017 0.5900 0.6100 0.5855 0.5900 50,124 -0.02(-3.99%)
Apr 18, 2017 0.6001 0.6145 0.5900 0.6145 17,520 -0.01(-1.68%)
Apr 17, 2017 0.6000 0.6250 0.5800 0.6250 66,721 -0.00(-0.78%)
Apr 13, 2017 0.5900 0.6299 0.5900 0.6299 13,535 +0.02(+3.26%)
Apr 12, 2017 0.5900 0.6900 0.5701 0.6100 56,510 +0.01(+1.67%)
Apr 11, 2017 0.6050 0.6200 0.6000 0.6000 42,891 -0.02(-3.23%)
Apr 10, 2017 0.6125 0.6200 0.5900 0.6200 21,050 +0.01(+0.81%)
Apr 07, 2017 0.6000 0.6150 0.5899 0.6150 73,251 -0.01(-2.37%)
Apr 06, 2017 0.5900 0.6399 0.5900 0.6299 69,205 -0.01(-1.56%)
Apr 05, 2017 0.6000 0.6399 0.5800 0.6399 34,150 +0.03(+4.90%)
Apr 04, 2017 0.5800 0.6300 0.5800 0.6100 75,550 +0.03(+5.35%)
Apr 03, 2017 0.6200 0.6300 0.5700 0.5790 44,956 -0.05(-8.10%)
Mar 31, 2017 0.5800 0.6300 0.5700 0.6300 285,158 +0.09(+16.67%)
Mar 30, 2017 0.5753 0.6000 0.5400 0.5400 110,427 -0.05(-8.47%)
Mar 29, 2017 0.6000 0.6000 0.5700 0.5900 62,431 -0.01(-1.67%)
Mar 28, 2017 0.6000 0.6000 0.5600 0.6000 72,909 +0.00(+0.00%)
Mar 27, 2017 0.5800 0.6000 0.5701 0.6000 18,526 +0.02(+3.45%)
Mar 24, 2017 0.6000 0.6050 0.5800 0.5800 14,404 -0.04(-5.69%)
Mar 23, 2017 0.5940 0.6200 0.5200 0.6150 183,650 +0.02(+2.50%)
Mar 22, 2017 0.6100 0.6300 0.6000 0.6000 13,050 -0.01(-0.83%)
Mar 21, 2017 0.6070 0.6200 0.5940 0.6050 18,501 -0.02(-2.42%)
Mar 20, 2017 0.5800 0.6400 0.5800 0.6200 41,456 +0.00(+0.00%)
Mar 17, 2017 0.6200 0.6500 0.6110 0.6200 19,313 +0.00(+0.00%)
Mar 16, 2017 0.6400 0.6400 0.6200 0.6200 35,175 +0.01(+1.64%)
Mar 15, 2017 0.6300 0.6399 0.6100 0.6100 35,500 +0.00(+0.00%)
Mar 14, 2017 0.6699 0.6699 0.6100 0.6100 23,742 -0.05(-7.58%)
Mar 13, 2017 0.6602 0.6700 0.6200 0.6600 32,854 +0.03(+4.76%)
Mar 10, 2017 0.6400 0.6400 0.6200 0.6300 20,600 +0.01(+1.61%)
Mar 09, 2017 0.6400 0.6400 0.6200 0.6200 5,621 -0.02(-3.13%)
Mar 08, 2017 0.6290 0.6699 0.6290 0.6400 33,100 +0.00(+0.00%)
Mar 07, 2017 0.6900 0.6900 0.6400 0.6400 98,934 -0.05(-7.25%)
Mar 06, 2017 0.6500 0.6900 0.6301 0.6900 81,320 +0.04(+6.15%)
Mar 03, 2017 0.6400 0.6500 0.6210 0.6500 60,781 +0.01(+1.56%)
Mar 02, 2017 0.6400 0.6700 0.6300 0.6400 76,882 -0.04(-5.62%)
Mar 01, 2017 0.6600 0.6781 0.6500 0.6781 19,850 +0.01(+1.21%)
Feb 28, 2017 0.6500 0.6800 0.6400 0.6700 30,194 +0.02(+3.08%)
Feb 27, 2017 0.6500 0.6700 0.6500 0.6500 13,434 +0.00(+0.00%)
Feb 24, 2017 0.6700 0.6900 0.6500 0.6500 29,689 -0.03(-4.41%)
Feb 23, 2017 0.6800 0.6800 0.6550 0.6800 34,136 +0.00(+0.00%)
Feb 22, 2017 0.7000 0.7000 0.6700 0.6800 32,088 -0.01(-1.45%)
Feb 21, 2017 0.6900 0.7000 0.6900 0.6900 14,200 -0.01(-1.43%)
Feb 17, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 16, 2017 0.6898 0.7000 0.6700 0.7000 34,907 +0.01(+1.45%)
Feb 15, 2017 0.6900 0.6950 0.6500 0.6900 68,673 -0.01(-1.43%)
Feb 14, 2017 0.6950 0.7100 0.6900 0.7000 165,595 +0.01(+1.45%)
Feb 13, 2017 0.6900 0.6950 0.6800 0.6900 32,831 -0.00(-0.03%)
Feb 10, 2017 0.6900 0.7100 0.6900 0.6902 27,650 -0.01(-1.40%)
Feb 09, 2017 0.6400 0.7100 0.6400 0.7000 96,676 +0.03(+3.72%)
Feb 08, 2017 0.7100 0.7150 0.6165 0.6749 358,262 -0.04(-4.94%)
Feb 07, 2017 0.7000 0.7200 0.6850 0.7100 66,491 -0.01(-1.39%)
Feb 06, 2017 0.7000 0.7200 0.6600 0.7200 162,422 +0.01(+1.41%)
Feb 03, 2017 0.7201 0.7201 0.6400 0.7100 448,670 -0.02(-2.07%)
Feb 02, 2017 0.7300 0.7300 0.7200 0.7250 58,871 +0.01(+1.40%)
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.