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, 2015 0.6700 0.6800 0.6392 0.6800 55,294 +0.01(+0.76%)
Jul 30, 2015 0.6600 0.6749 0.6500 0.6749 3,600 -0.00(-0.74%)
Jul 29, 2015 0.6850 0.6950 0.6351 0.6799 104,700 -0.01(-0.73%)
Jul 28, 2015 0.6700 0.6900 0.6100 0.6849 80,300 -0.01(-0.74%)
Jul 27, 2015 0.6725 0.6900 0.6650 0.6900 23,190 +0.02(+2.99%)
Jul 24, 2015 0.6900 0.6900 0.6550 0.6700 10,376 +0.01(+2.13%)
Jul 23, 2015 0.6510 0.6900 0.6500 0.6560 7,200 +0.01(+0.77%)
Jul 22, 2015 0.6500 0.6900 0.6405 0.6510 31,391 +0.00(+0.51%)
Jul 21, 2015 0.6602 0.6700 0.6200 0.6477 102,094 -0.07(-10.04%)
Jul 20, 2015 0.7000 0.7200 0.6000 0.7200 128,281 -0.02(-2.70%)
Jul 17, 2015 0.7400 0.7400 0.7200 0.7400 21,578 +0.00(+0.12%)
Jul 16, 2015 0.7700 0.7800 0.6300 0.7391 98,396 -0.02(-2.75%)
Jul 15, 2015 0.7700 0.7740 0.7000 0.7600 240,959 -0.01(-1.30%)
Jul 14, 2015 0.7800 0.7800 0.7700 0.7700 11,800 -0.01(-1.28%)
Jul 13, 2015 0.7750 0.7900 0.7750 0.7800 48,100 +0.00(+0.00%)
Jul 10, 2015 0.7700 0.7800 0.7700 0.7800 51,000 +0.00(+0.00%)
Jul 09, 2015 0.7750 0.7800 0.7500 0.7800 65,645 +0.00(+0.00%)
Jul 08, 2015 0.7900 0.7900 0.7600 0.7800 68,410 +0.00(+0.00%)
Jul 07, 2015 0.7650 0.7800 0.7100 0.7800 89,597 +0.01(+1.30%)
Jul 06, 2015 0.7600 0.7700 0.7020 0.7700 36,800 -0.01(-0.96%)
Jul 02, 2015 0.7775 0.7775 0.7775 0 -0.00(-0.32%)
Jul 01, 2015 0.7800 0.7800 0.7700 0.7800 9,075 +0.01(+1.30%)
Jun 30, 2015 0.7850 0.7850 0.7500 0.7700 38,174 -0.01(-1.28%)
Jun 29, 2015 0.7450 0.7800 0.7200 0.7800 66,018 +0.04(+4.91%)
Jun 26, 2015 0.7450 0.7450 0.7300 0.7435 29,310 +0.01(+1.85%)
Jun 25, 2015 0.7800 0.7800 0.7050 0.7300 129,367 -0.05(-6.41%)
Jun 24, 2015 0.8100 0.8100 0.7500 0.7800 97,610 -0.01(-1.27%)
Jun 23, 2015 0.8200 0.8200 0.7650 0.7900 26,680 -0.02(-2.47%)
Jun 22, 2015 0.7800 0.8100 0.7800 0.8100 51,000 -0.01(-1.22%)
Jun 19, 2015 0.8000 0.8200 0.7900 0.8200 90,159 +0.02(+2.50%)
Jun 18, 2015 0.8200 0.8200 0.7800 0.8000 38,285 -0.02(-2.44%)
Jun 17, 2015 0.8300 0.8300 0.8051 0.8200 8,685 +0.01(+1.11%)
Jun 16, 2015 0.8199 0.8200 0.7700 0.8110 72,559 +0.01(+1.40%)
Jun 15, 2015 0.8200 0.8200 0.7600 0.7998 13,508 -0.02(-2.46%)
Jun 12, 2015 0.7700 0.8200 0.7700 0.8200 5,000 +0.00(+0.00%)
Jun 11, 2015 0.8200 0.8200 0.7700 0.8200 17,883 +0.00(+0.00%)
Jun 10, 2015 0.8000 0.8200 0.7600 0.8200 37,771 +0.03(+3.80%)
Jun 09, 2015 0.7875 0.8250 0.7500 0.7900 20,480 -0.02(-2.77%)
Jun 08, 2015 0.8000 0.8250 0.7400 0.8125 21,450 +0.01(+1.56%)
Jun 05, 2015 0.7000 0.8000 0.7000 0.8000 85,910 +0.04(+5.26%)
Jun 04, 2015 0.7611 0.8000 0.7100 0.7600 75,426 -0.03(-3.80%)
Jun 03, 2015 0.8030 0.8030 0.7700 0.7900 64,303 -0.03(-3.66%)
Jun 02, 2015 0.8390 0.8390 0.8030 0.8200 20,658 +0.02(+2.24%)
Jun 01, 2015 0.8325 0.8400 0.8020 0.8020 64,166 -0.03(-3.95%)
May 29, 2015 0.8300 0.8350 0.8300 0.8350 9,800 -0.01(-0.60%)
May 28, 2015 0.8400 0.8400 0.8300 0.8400 8,300 +0.00(+0.00%)
May 27, 2015 0.8399 0.8400 0.8399 0.8400 7,676 +0.01(+1.51%)
May 26, 2015 0.8600 0.8600 0.8000 0.8275 43,660 -0.04(-4.89%)
May 22, 2015 0.8700 0.8700 0.8700 0 +0.03(+3.57%)
May 21, 2015 0.8200 0.9090 0.8100 0.8400 209,915 +0.03(+4.35%)
May 20, 2015 0.8050 0.8050 0.8025 0.8050 3,010 +0.02(+1.90%)
May 19, 2015 0.8150 0.8150 0.7900 0.7900 20,900 -0.03(-3.66%)
May 18, 2015 0.8200 0.8200 0.7500 0.8200 75,089 +0.00(+0.00%)
May 15, 2015 0.8200 0.8200 0.8000 0.8200 24,000 +0.00(+0.00%)
May 14, 2015 0.8000 0.8200 0.8000 0.8200 39,100 +0.02(+2.50%)
May 13, 2015 0.8100 0.8100 0.8000 0.8000 32,292 -0.01(-1.23%)
May 12, 2015 0.8100 0.8100 0.8000 0.8100 9,081 +0.01(+1.25%)
May 11, 2015 0.8000 0.8100 0.7950 0.8000 16,725 +0.01(+0.63%)
May 08, 2015 0.8000 0.8050 0.7900 0.7950 47,938 -0.01(-0.63%)
May 07, 2015 0.7900 0.8000 0.7800 0.8000 26,277 +0.00(+0.00%)
May 06, 2015 0.7700 0.8000 0.7700 0.8000 4,280 +0.00(+0.00%)
May 05, 2015 0.8200 0.8300 0.7900 0.8000 58,434 -0.01(-1.84%)
May 04, 2015 0.8200 0.8250 0.8125 0.8150 21,200 +0.00(+0.62%)
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.