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 30, 2020 0.3800 0.4200 0.3800 0.4000 32,920 +0.02(+5.26%)
Apr 29, 2020 0.4000 0.4195 0.3755 0.3800 15,928 -0.02(-5.00%)
Apr 28, 2020 0.3844 0.4200 0.3800 0.4000 45,500 +0.02(+5.26%)
Apr 27, 2020 0.3651 0.3998 0.3651 0.3800 27,019 -0.02(-5.00%)
Apr 24, 2020 0.3860 0.4200 0.3860 0.4000 32,500 +0.00(+0.50%)
Apr 23, 2020 0.3900 0.4199 0.3851 0.3980 106,726 +0.06(+17.06%)
Apr 22, 2020 0.3500 0.3900 0.3400 0.3400 5,171 -0.05(-12.82%)
Apr 21, 2020 0.3899 0.3900 0.3899 0.3900 8,038 +0.02(+4.00%)
Apr 20, 2020 0.3700 0.3900 0.3200 0.3750 85,500 +0.01(+1.35%)
Apr 17, 2020 0.3700 0.3700 0.3501 0.3700 20,800 +0.00(+0.00%)
Apr 16, 2020 0.3700 0.3700 0.3700 45 +0.00(+0.00%)
Apr 15, 2020 0.4200 0.4200 0.3250 0.3700 49,867 +0.00(+0.00%)
Apr 14, 2020 0.3701 0.3950 0.3400 0.3700 41,997 +0.00(+0.00%)
Apr 13, 2020 0.3700 0.4200 0.3700 0.3700 109,237 +0.00(+0.00%)
Apr 09, 2020 0.3500 0.3700 0.3355 0.3700 112,600 +0.03(+8.82%)
Apr 08, 2020 0.3200 0.3700 0.3200 0.3400 22,313 +0.01(+3.88%)
Apr 07, 2020 0.3408 0.3500 0.3271 0.3273 19,474 -0.04(-11.52%)
Apr 06, 2020 0.3699 0.3699 0.3699 45 +0.00(+0.00%)
Apr 03, 2020 0.3201 0.3699 0.3103 0.3699 30,100 +0.01(+2.75%)
Apr 02, 2020 0.3671 0.3671 0.3600 0.3600 18,800 -0.01(-2.70%)
Apr 01, 2020 0.3900 0.3900 0.3700 0.3700 870 -0.03(-7.50%)
Mar 31, 2020 0.3600 0.4000 0.3600 0.4000 19,111 +0.00(+0.03%)
Mar 30, 2020 0.3800 0.4017 0.3568 0.3999 33,735 +0.02(+5.24%)
Mar 27, 2020 0.3500 0.3800 0.3500 0.3800 39,000 +0.01(+2.70%)
Mar 26, 2020 0.3640 0.3899 0.3500 0.3700 39,252 -0.01(-3.39%)
Mar 25, 2020 0.3710 0.3900 0.3575 0.3830 195,374 +0.01(+3.23%)
Mar 24, 2020 0.3900 0.4000 0.3600 0.3710 91,521 -0.00(-1.07%)
Mar 23, 2020 0.2400 0.3800 0.2101 0.3750 636,563 +0.13(+54.64%)
Mar 20, 2020 0.2600 0.2600 0.2200 0.2425 61,800 -0.03(-10.15%)
Mar 19, 2020 0.2320 0.2699 0.2101 0.2699 130,990 -0.00(-0.04%)
Mar 18, 2020 0.2301 0.2815 0.2200 0.2700 188,829 +0.00(+0.00%)
Mar 17, 2020 0.2620 0.2700 0.2300 0.2700 97,360 -0.01(-3.57%)
Mar 16, 2020 0.2600 0.2998 0.2576 0.2800 62,290 -0.02(-6.67%)
Mar 13, 2020 0.2900 0.3001 0.2800 0.3000 70,100 -0.01(-3.07%)
Mar 12, 2020 0.2900 0.3300 0.2700 0.3095 191,245 +0.02(+6.72%)
Mar 11, 2020 0.2952 0.3002 0.2900 0.2900 43,090 -0.03(-9.38%)
Mar 10, 2020 0.2951 0.3200 0.2950 0.3200 28,000 +0.03(+10.31%)
Mar 09, 2020 0.3000 0.3000 0.2901 0.2901 21,300 -0.01(-3.33%)
Mar 06, 2020 0.3130 0.3130 0.3001 0.3001 19,800 +0.00(+0.87%)
Mar 05, 2020 0.3000 0.3200 0.2950 0.2975 66,440 -0.01(-1.65%)
Mar 04, 2020 0.3050 0.3200 0.2800 0.3025 154,795 +0.00(+0.83%)
Mar 03, 2020 0.3150 0.3250 0.3000 0.3000 26,525 -0.03(-7.69%)
Mar 02, 2020 0.3400 0.3600 0.3250 0.3250 5,500 -0.02(-7.04%)
Feb 28, 2020 0.2850 0.3496 0.2850 0.3496 36,400 +0.02(+7.57%)
Feb 27, 2020 0.3000 0.3350 0.2800 0.3250 24,720 -0.01(-1.52%)
Feb 26, 2020 0.3000 0.3300 0.3000 0.3300 25,350 +0.01(+1.54%)
Feb 25, 2020 0.3251 0.3251 0.3250 0.3250 3,542 -0.01(-4.38%)
Feb 24, 2020 0.3196 0.3399 0.3196 0.3399 4,199 +0.02(+6.22%)
Feb 21, 2020 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.03%)
Feb 20, 2020 0.3400 0.3548 0.3300 0.3300 12,400 -0.01(-2.94%)
Feb 19, 2020 0.3300 0.3400 0.2817 0.3400 40,160 +0.00(+0.00%)
Feb 18, 2020 0.3300 0.3400 0.3300 0.3400 6,400 +0.01(+1.49%)
Feb 14, 2020 0.3300 0.3350 0.3300 0.3350 13,900 +0.00(+0.00%)
Feb 13, 2020 0.3300 0.3400 0.3100 0.3350 60,061 +0.02(+4.72%)
Feb 12, 2020 0.2800 0.3300 0.2800 0.3199 48,550 +0.01(+3.19%)
Feb 11, 2020 0.3101 0.3300 0.3100 0.3100 14,900 -0.00(-0.03%)
Feb 10, 2020 0.3150 0.3150 0.3101 0.3101 5,000 -0.00(-0.03%)
Feb 06, 2020 0.3102 0.3102 0.3102 0 +0.00(+0.06%)
Feb 05, 2020 0.3200 0.3400 0.3050 0.3100 219,200 -0.02(-4.62%)
Feb 04, 2020 0.3211 0.3250 0.3200 0.3250 13,545 +0.01(+4.00%)
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.