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, 2018 0.5100 0.5930 0.5000 0.5850 115,167 +0.08(+16.44%)
Jul 30, 2018 0.5050 0.5080 0.4620 0.5024 26,104 -0.01(-1.10%)
Jul 27, 2018 0.5100 0.5100 0.4620 0.5080 90,400 -0.01(-1.93%)
Jul 26, 2018 0.5100 0.5180 0.5000 0.5180 56,885 -0.01(-1.89%)
Jul 25, 2018 0.5000 0.5625 0.5000 0.5280 99,684 +0.02(+3.53%)
Jul 24, 2018 0.5200 0.5200 0.5000 0.5100 61,508 -0.01(-1.92%)
Jul 23, 2018 0.5251 0.5251 0.5000 0.5200 49,196 -0.03(-5.45%)
Jul 20, 2018 0.5300 0.5530 0.5201 0.5500 97,200 -0.03(-4.50%)
Jul 19, 2018 0.5625 0.5930 0.5300 0.5759 146,752 -0.02(-3.21%)
Jul 18, 2018 0.5900 0.5950 0.5620 0.5950 12,700 +0.00(+0.00%)
Jul 17, 2018 0.5900 0.5950 0.5900 0.5950 700 +0.00(+0.00%)
Jul 16, 2018 0.5800 0.5950 0.5500 0.5950 98,108 -0.01(-0.83%)
Jul 13, 2018 0.6100 0.6100 0.5800 0.6000 20,579 -0.02(-2.44%)
Jul 12, 2018 0.6150 0.6150 0.6140 0.6150 12,200 +0.00(+0.00%)
Jul 11, 2018 0.6150 0.6150 0.5800 0.6150 21,172 -0.01(-0.81%)
Jul 10, 2018 0.6200 0.6300 0.5900 0.6200 61,899 -0.01(-1.59%)
Jul 09, 2018 0.6152 0.6300 0.6100 0.6300 39,581 +0.00(+0.00%)
Jul 06, 2018 0.6100 0.6300 0.6100 0.6300 35,600 +0.01(+1.61%)
Jul 05, 2018 0.6400 0.6400 0.6100 0.6200 47,100 -0.02(-3.13%)
Jul 03, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jul 02, 2018 0.6300 0.6400 0.6200 0.6400 33,563 +0.00(+0.00%)
Jun 29, 2018 0.6450 0.6450 0.6000 0.6400 20,515 +0.00(+0.00%)
Jun 28, 2018 0.6101 0.6450 0.6050 0.6400 86,115 +0.01(+0.79%)
Jun 27, 2018 0.6400 0.6400 0.6201 0.6350 12,683 -0.01(-0.78%)
Jun 26, 2018 0.6450 0.6450 0.6226 0.6400 27,200 +0.00(+0.00%)
Jun 25, 2018 0.6450 0.6450 0.6400 0.6400 15,884 -0.01(-0.78%)
Jun 22, 2018 0.6400 0.6450 0.6300 0.6450 248,626 +0.01(+0.78%)
Jun 21, 2018 0.6450 0.6450 0.6201 0.6400 55,797 -0.01(-0.78%)
Jun 20, 2018 0.6450 0.6450 0.6100 0.6450 47,650 +0.01(+0.78%)
Jun 19, 2018 0.6400 0.6400 0.6100 0.6400 38,390 +0.00(+0.00%)
Jun 18, 2018 0.6051 0.6450 0.6051 0.6400 20,941 +0.01(+1.59%)
Jun 15, 2018 0.6500 0.6051 0.6300 21,400 -0.02(-3.08%)
Jun 14, 2018 0.6375 0.6500 0.6314 0.6500 12,206 +0.02(+3.17%)
Jun 13, 2018 0.6150 0.6400 0.6100 0.6300 120,600 -0.01(-0.79%)
Jun 12, 2018 0.6520 0.6600 0.6350 0.6350 3,600 +0.02(+2.42%)
Jun 11, 2018 0.6400 0.6600 0.6200 0.6200 27,800 -0.04(-6.06%)
Jun 08, 2018 0.6000 0.6600 0.6000 0.6600 16,800 +0.00(+0.00%)
Jun 07, 2018 0.6300 0.6600 0.6000 0.6600 53,156 +0.00(+0.00%)
Jun 06, 2018 0.6600 0.6600 0.6210 0.6600 23,750 +0.00(+0.00%)
Jun 05, 2018 0.6225 0.6600 0.6225 0.6600 4,714 +0.01(+1.69%)
Jun 04, 2018 0.6225 0.6490 0.6225 0.6490 19,000 +0.02(+3.80%)
Jun 01, 2018 0.6400 0.6400 0.6252 0.6252 11,892 -0.02(-3.81%)
May 31, 2018 0.6508 0.6690 0.6225 0.6500 21,613 +0.00(+0.00%)
May 30, 2018 0.6500 0.6508 0.6500 0.6500 29,445 -0.00(-0.12%)
May 29, 2018 0.6200 0.6508 0.6200 0.6508 1,755 -0.02(-2.72%)
May 25, 2018 0.6690 0.6690 0.6690 0 +0.00(+0.00%)
May 24, 2018 0.6698 0.6700 0.6652 0.6690 23,900 -0.00(-0.13%)
May 23, 2018 0.6700 0.6700 0.6500 0.6699 7,300 -0.01(-1.49%)
May 22, 2018 0.6600 0.6823 0.6050 0.6800 36,780 +0.02(+3.03%)
May 21, 2018 0.6600 0.6600 0.6600 0.6600 149 -0.01(-1.35%)
May 18, 2018 0.6400 0.6690 0.6400 0.6690 7,800 -0.00(-0.15%)
May 17, 2018 0.6400 0.6700 0.6400 0.6700 24,314 -0.01(-1.47%)
May 16, 2018 0.6800 0.6800 0.6800 0.6800 14,500 +0.00(+0.00%)
May 15, 2018 0.6750 0.6800 0.6750 0.6800 10,363 -0.01(-1.16%)
May 14, 2018 0.6800 0.6880 0.6400 0.6880 75,630 +0.02(+2.69%)
May 11, 2018 0.6600 0.6700 0.6415 0.6700 16,184 +0.00(+0.00%)
May 10, 2018 0.6625 0.6700 0.6400 0.6700 18,975 +0.00(+0.11%)
May 09, 2018 0.6627 0.6693 0.6625 0.6693 19,795 +0.01(+0.98%)
May 08, 2018 0.6700 0.6700 0.6600 0.6627 4,610 +0.00(+0.04%)
May 07, 2018 0.6800 0.6900 0.6625 0.6625 10,555 -0.03(-3.99%)
May 04, 2018 0.6959 0.6960 0.6600 0.6900 36,833 -0.01(-1.15%)
May 03, 2018 0.6500 0.6980 0.6500 0.6980 5,562 +0.00(+0.00%)
May 02, 2018 0.6999 0.7000 0.6490 0.6980 46,037 -0.00(-0.26%)
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.