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, 2017 0.7741 0.7800 0.7510 0.7799 64,000 +0.03(+3.85%)
Jul 28, 2017 0.7511 0.7600 0.7510 0.7510 28,040 -0.00(-0.01%)
Jul 27, 2017 0.7575 0.7705 0.7500 0.7511 9,300 -0.01(-0.78%)
Jul 26, 2017 0.7800 0.7900 0.7570 0.7570 315,960 -0.03(-4.18%)
Jul 25, 2017 0.8000 0.8000 0.7600 0.7900 9,965 -0.01(-1.25%)
Jul 24, 2017 0.7999 0.8000 0.7700 0.8000 18,141 +0.00(+0.01%)
Jul 21, 2017 0.7510 0.7999 0.7510 0.7999 4,300 +0.01(+1.25%)
Jul 20, 2017 0.7900 0.8090 0.7690 0.7900 14,000 +0.00(+0.00%)
Jul 19, 2017 0.7999 0.7999 0.7700 0.7900 25,960 +0.00(+0.00%)
Jul 18, 2017 0.8090 0.8200 0.7700 0.7900 59,733 -0.02(-2.47%)
Jul 17, 2017 0.7601 0.8100 0.7501 0.8100 35,566 +0.03(+3.85%)
Jul 14, 2017 0.7601 0.7900 0.7601 0.7800 2,325 -0.01(-1.27%)
Jul 13, 2017 0.7700 0.7999 0.7610 0.7900 20,373 -0.01(-1.24%)
Jul 12, 2017 0.7700 0.8100 0.7700 0.7999 24,218 -0.01(-1.25%)
Jul 11, 2017 0.8000 0.8200 0.7600 0.8100 71,922 +0.01(+1.25%)
Jul 10, 2017 0.7550 0.8000 0.7500 0.8000 48,892 +0.04(+5.26%)
Jul 07, 2017 0.7850 0.7850 0.7500 0.7600 19,632 +0.01(+1.33%)
Jul 06, 2017 0.7700 0.7999 0.7500 0.7500 6,882 -0.02(-2.60%)
Jul 05, 2017 0.7998 0.7998 0.7500 0.7700 16,653 -0.03(-3.74%)
Jul 03, 2017 0.7900 0.7999 0.7500 0.7999 19,250 +0.01(+1.25%)
Jun 30, 2017 0.8000 0.8000 0.7500 0.7900 15,785 +0.02(+2.60%)
Jun 29, 2017 0.7699 0.8200 0.7600 0.7700 206,937 +0.01(+1.32%)
Jun 28, 2017 0.7500 0.7600 0.7120 0.7600 21,804 +0.00(+0.00%)
Jun 27, 2017 0.7599 0.7700 0.7500 0.7600 83,239 +0.01(+1.33%)
Jun 26, 2017 0.7650 0.7650 0.7400 0.7500 7,000 -0.02(-1.96%)
Jun 23, 2017 0.7849 0.7849 0.7201 0.7650 96,183 -0.02(-3.15%)
Jun 22, 2017 0.7711 0.7990 0.7500 0.7899 78,600 +0.03(+3.93%)
Jun 21, 2017 0.7399 0.8000 0.7200 0.7600 677,350 +0.02(+2.72%)
Jun 20, 2017 0.7389 0.7399 0.7000 0.7399 32,622 +0.00(+0.12%)
Jun 19, 2017 0.7390 0.7390 0.7000 0.7390 18,700 -0.00(-0.14%)
Jun 16, 2017 0.7100 0.7400 0.6806 0.7400 177,382 +0.00(+0.00%)
Jun 15, 2017 0.7399 0.7400 0.7300 0.7400 23,029 +0.00(+0.00%)
Jun 14, 2017 0.7001 0.7400 0.7001 0.7400 2,700 +0.00(+0.00%)
Jun 13, 2017 0.7499 0.7499 0.7100 0.7400 7,425 +0.03(+4.96%)
Jun 12, 2017 0.7250 0.7250 0.7001 0.7050 33,325 -0.04(-5.99%)
Jun 09, 2017 0.7150 0.7500 0.6901 0.7500 24,500 +0.03(+4.17%)
Jun 08, 2017 0.7524 0.7524 0.7199 0.7200 32,214 -0.03(-4.00%)
Jun 07, 2017 0.7100 0.7540 0.7100 0.7500 27,920 +0.01(+0.68%)
Jun 06, 2017 0.7050 0.7449 0.7050 0.7449 20,549 +0.04(+5.66%)
Jun 05, 2017 0.7125 0.7200 0.6900 0.7050 35,920 -0.02(-2.08%)
Jun 02, 2017 0.7400 0.7598 0.7200 0.7200 33,162 -0.04(-5.26%)
Jun 01, 2017 0.7000 0.7600 0.7000 0.7600 31,100 +0.03(+4.11%)
May 31, 2017 0.7100 0.7500 0.6700 0.7300 99,285 -0.02(-2.54%)
May 30, 2017 0.7700 0.7700 0.7100 0.7490 27,466 -0.02(-2.73%)
May 26, 2017 0.7400 0.7700 0.7000 0.7700 44,079 +0.02(+2.67%)
May 25, 2017 0.7399 0.7501 0.7399 0.7500 32,600 +0.01(+1.37%)
May 24, 2017 0.7100 0.7500 0.7000 0.7399 195,270 +0.02(+3.06%)
May 23, 2017 0.6800 0.7179 0.6651 0.7179 85,258 +0.02(+2.56%)
May 22, 2017 0.6800 0.7000 0.6700 0.7000 25,030 +0.01(+1.45%)
May 19, 2017 0.6900 0.7000 0.6700 0.6900 68,506 -0.01(-1.41%)
May 18, 2017 0.6698 0.6999 0.6600 0.6999 51,778 +0.03(+4.48%)
May 17, 2017 0.6501 0.6699 0.6400 0.6699 34,206 +0.01(+1.50%)
May 16, 2017 0.6550 0.6600 0.6000 0.6600 51,450 +0.00(+0.02%)
May 15, 2017 0.6500 0.6599 0.6002 0.6599 31,417 +0.01(+1.52%)
May 12, 2017 0.6450 0.6600 0.6001 0.6500 26,779 -0.01(-1.52%)
May 11, 2017 0.6501 0.6600 0.6100 0.6600 101,000 +0.00(+0.00%)
May 10, 2017 0.6700 0.6700 0.6300 0.6600 30,502 -0.01(-1.49%)
May 09, 2017 0.6700 0.6800 0.6500 0.6700 199,580 -0.01(-1.47%)
May 08, 2017 0.6150 0.6900 0.5900 0.6800 271,432 +0.03(+4.62%)
May 05, 2017 0.6000 0.6500 0.6000 0.6500 39,650 +0.05(+8.33%)
May 04, 2017 0.5910 0.6000 0.5900 0.6000 17,100 -0.02(-3.23%)
May 03, 2017 0.6200 0.6200 0.5801 0.6200 55,000 +0.00(+0.00%)
May 02, 2017 0.6095 0.6200 0.5800 0.6200 73,135 +0.01(+1.72%)
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.