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 (%)
Jul 31, 2013 0.4099 0.4099 0.3910 0.4099 20,700 +0.00(+0.00%)
Jul 30, 2013 0.3901 0.4180 0.3900 0.4099 27,788 +0.02(+5.08%)
Jul 29, 2013 0.4050 0.4494 0.3801 0.3901 3,207 -0.06(-13.20%)
Jul 26, 2013 0.4050 0.4494 0.4050 0.4494 2,300 -0.00(-0.04%)
Jul 25, 2013 0.3800 0.4499 0.3800 0.4496 18,432 -0.00(-0.07%)
Jul 24, 2013 0.4399 0.4499 0.3750 0.4499 8,050 -0.00(-0.02%)
Jul 23, 2013 0.4100 0.4757 0.4001 0.4500 15,950 -0.03(-5.42%)
Jul 22, 2013 0.4758 0.4758 0.3852 0.4758 18,099 +0.00(+0.02%)
Jul 19, 2013 0.4779 0.4779 0.4500 0.4757 50,465 +0.07(+16.02%)
Jul 18, 2013 0.4332 0.4500 0.4100 0.4100 27,602 -0.07(-14.57%)
Jul 17, 2013 0.4331 0.4799 0.4331 0.4799 13,104 +0.05(+10.81%)
Jul 16, 2013 0.4300 0.4900 0.4300 0.4331 13,125 +0.00(+0.72%)
Jul 15, 2013 0.4100 0.4400 0.4100 0.4300 34,430 +0.02(+4.88%)
Jul 12, 2013 0.4100 0.4100 0.4100 0.4100 1,000 -0.05(-10.50%)
Jul 11, 2013 0.5000 0.5000 0.4100 0.4581 14,750 +0.00(+0.00%)
Jul 10, 2013 0.5190 0.5190 0.4000 0.4581 23,463 +0.02(+4.11%)
Jul 09, 2013 0.5190 0.4581 0.3750 0.4400 11,800 +0.06(+15.79%)
Jul 08, 2013 0.4990 0.4990 0.3800 0.3800 45,615 -0.02(-5.00%)
Jul 05, 2013 0.3800 0.5000 0.3800 0.4000 39,500 -0.08(-16.67%)
Jul 03, 2013 0.4550 0.4800 0.4500 0.4800 20,775 +0.03(+6.67%)
Jul 02, 2013 0.5000 0.5450 0.3750 0.4500 126,103 -0.04(-9.09%)
Jul 01, 2013 0.3300 0.4950 0.3300 0.4950 74,075 +0.14(+37.50%)
Jun 28, 2013 0.3300 0.3800 0.3000 0.3600 163,240 +0.06(+20.00%)
Jun 26, 2013 0.3000 0.3000 0.3000 0.3000 2,500 -0.01(-3.23%)
Jun 25, 2013 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Jun 24, 2013 0.3000 0.3300 0.3000 0.3100 10,585 +0.01(+3.33%)
Jun 21, 2013 0.3100 0.3180 0.3000 0.3000 10,750 -0.01(-3.23%)
Jun 20, 2013 0.2601 0.3100 0.2601 0.3100 11,295 +0.00(+0.00%)
Jun 19, 2013 0.2800 0.3100 0.2800 0.3100 7,886 +0.03(+10.71%)
Jun 18, 2013 0.3200 0.3200 0.2800 0.2800 4,500 -0.04(-12.50%)
Jun 17, 2013 0.3000 0.3200 0.2901 0.3200 7,406 +0.02(+6.67%)
Jun 14, 2013 0.3289 0.3289 0.3000 0.3000 8,300 -0.03(-8.79%)
Jun 13, 2013 0.2801 0.3299 0.2801 0.3289 3,947 +0.05(+17.42%)
Jun 12, 2013 0.2800 0.2801 0.2800 0.2801 8,000 -0.02(-6.63%)
Jun 11, 2013 0.3200 0.3200 0.2730 0.3000 9,199 -0.03(-9.09%)
Jun 10, 2013 0.3200 0.3300 0.3200 0.3300 13,100 +0.02(+6.45%)
Jun 07, 2013 0.3100 0.3200 0.2501 0.3100 30,329 +0.01(+3.33%)
Jun 06, 2013 0.2900 0.3200 0.2700 0.3000 14,625 -0.01(-3.85%)
Jun 05, 2013 0.2800 0.3120 0.2610 0.3120 30,799 +0.01(+4.00%)
Jun 04, 2013 0.3000 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Jun 03, 2013 0.2403 0.3000 0.2403 0.3000 22,400 +0.03(+9.41%)
May 31, 2013 0.2745 0.2745 0.2402 0.2742 27,150 +0.03(+14.20%)
May 30, 2013 0.2748 0.2750 0.2201 0.2401 22,300 -0.03(-12.69%)
May 29, 2013 0.2401 0.2750 0.2401 0.2750 1,380 +0.00(+0.00%)
May 28, 2013 0.2400 0.2750 0.2300 0.2750 53,841 +0.02(+6.22%)
May 24, 2013 0.2589 0.2589 0.2589 0.2589 749 -0.02(-5.82%)
May 23, 2013 0.2749 0.2749 0.2749 0.2749 260 +0.03(+14.02%)
May 22, 2013 0.2400 0.2800 0.2400 0.2411 50,583 -0.05(-16.86%)
May 21, 2013 0.2410 0.2900 0.2400 0.2900 37,385 +0.04(+16.00%)
May 20, 2013 0.2521 0.2900 0.2500 0.2500 35,386 -0.00(-1.15%)
May 17, 2013 0.2521 0.2900 0.2521 0.2529 6,300 +0.00(+0.32%)
May 16, 2013 0.2650 0.2650 0.2521 0.2521 28,750 -0.01(-4.87%)
May 15, 2013 0.2800 0.2800 0.2650 0.2650 11,900 -0.02(-5.36%)
May 13, 2013 0.2621 0.2800 0.2527 0.2800 2,233 +0.02(+6.87%)
May 10, 2013 0.3000 0.3000 0.2620 0.2620 11,400 -0.04(-12.67%)
May 09, 2013 0.3300 0.3300 0.3000 0.3000 10,300 -0.03(-9.09%)
May 08, 2013 0.3300 0.3300 0.3300 0.3300 1,000 +0.03(+10.00%)
May 07, 2013 0.3000 0.3000 0.3000 0.3000 3,700 -0.03(-9.09%)
May 06, 2013 0.3200 0.3300 0.3000 0.3300 2,800 +0.01(+3.13%)
May 03, 2013 0.3200 0.3300 0.3200 0.3200 13,222 +0.02(+6.67%)
May 02, 2013 0.3000 0.3200 0.2600 0.3000 48,582 +0.00(+0.00%)
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.