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 (%)
Jun 30, 2012 0.5100 0.5500 0.5000 0.5400 101,021 +0.00(+0.00%)
Jun 29, 2012 0.5100 0.5500 0.5000 0.5400 101,021 +0.03(+5.88%)
Jun 28, 2012 0.5070 0.5500 0.5000 0.5100 75,411 -0.03(-5.52%)
Jun 27, 2012 0.5700 0.5850 0.5010 0.5398 195,856 -0.01(-1.85%)
Jun 26, 2012 0.4400 0.5500 0.4400 0.5500 139,708 +0.10(+22.17%)
Jun 25, 2012 0.4950 0.5011 0.4400 0.4502 451,335 -0.05(-10.16%)
Jun 22, 2012 0.5350 0.5500 0.5000 0.5011 184,609 -0.05(-8.89%)
Jun 21, 2012 0.5500 0.5800 0.5300 0.5500 125,015 -0.02(-3.51%)
Jun 20, 2012 0.5200 0.5700 0.5000 0.5700 242,141 +0.01(+1.79%)
Jun 19, 2012 0.5850 0.5950 0.5400 0.5600 531,400 -0.05(-8.20%)
Jun 18, 2012 0.6100 0.6389 0.5500 0.6100 373,180 -0.03(-4.54%)
Jun 15, 2012 0.6250 0.6600 0.6002 0.6390 264,770 -0.00(-0.16%)
Jun 14, 2012 0.6600 0.6900 0.5700 0.6400 557,033 -0.04(-5.88%)
Jun 13, 2012 0.7650 0.7900 0.6400 0.6800 875,666 -0.08(-11.11%)
Jun 12, 2012 0.9500 0.9500 0.7510 0.7650 1,408,776 -0.17(-17.83%)
Jun 11, 2012 0.8500 0.9400 0.8500 0.9310 1,669,947 +0.12(+14.94%)
Jun 08, 2012 0.7400 0.8400 0.7200 0.8100 1,116,245 +0.09(+12.50%)
Jun 07, 2012 0.6510 0.7300 0.6300 0.7200 1,145,994 +0.09(+15.20%)
Jun 06, 2012 0.5010 0.6300 0.5000 0.6250 862,570 +0.14(+27.55%)
Jun 05, 2012 0.7390 0.7400 0.4000 0.4900 1,567,247 -0.24(-32.88%)
Jun 04, 2012 0.9400 0.9700 0.6100 0.7300 1,445,798 -0.19(-20.65%)
Jun 02, 2012 0.9800 0.9890 0.9100 0.9200 720,500 +0.00(+0.00%)
Jun 01, 2012 0.9800 0.9890 0.9100 0.9200 806,000 -0.02(-2.13%)
May 31, 2012 1.180 1.180 0.9150 0.9400 2,089,224 -0.22(-18.97%)
May 30, 2012 1.110 1.160 0.9900 1.160 1,192,553 +0.03(+3.11%)
May 29, 2012 1.170 1.180 0.9700 1.125 1,173,858 +0.06(+6.13%)
May 25, 2012 1.000 1.060 0.9625 1.060 279,426 +0.05(+4.95%)
May 24, 2012 1.010 1.010 0.9850 1.010 257,595 +0.01(+1.10%)
May 23, 2012 1.000 1.020 0.9600 0.9990 198,112 +0.00(+0.40%)
May 22, 2012 1.080 1.080 0.9100 0.9950 170,354 -0.07(-6.13%)
May 21, 2012 1.130 1.140 1.000 1.060 282,791 -0.02(-1.85%)
May 18, 2012 1.070 1.130 1.070 1.080 201,268 +0.01(+0.93%)
May 17, 2012 1.060 1.120 1.040 1.070 248,115 +0.03(+2.88%)
May 16, 2012 1.000 1.040 0.9600 1.040 164,940 +0.06(+6.12%)
May 15, 2012 1.030 1.030 0.9600 0.9800 119,581 -0.03(-2.97%)
May 14, 2012 1.060 1.060 0.9600 1.010 359,608 +0.10(+11.60%)
May 11, 2012 0.8600 0.9500 0.8550 0.9050 115,727 +0.05(+5.23%)
May 10, 2012 0.8500 1.000 0.8200 0.8600 102,000 +0.05(+6.17%)
May 09, 2012 0.8100 0.8100 0.8100 0.8100 80,120 +0.01(+1.25%)
May 08, 2012 0.8000 0.8000 0.7725 0.8000 52,500 +0.05(+6.67%)
Apr 19, 2012 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Apr 05, 2012 0.8000 0.8000 0.8000 0 -0.08(-9.50%)
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.