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 (%)
Aug 30, 2019 0.3300 0.4250 0.3300 0.3900 142,800 +0.07(+21.88%)
Aug 29, 2019 0.2770 0.3200 0.2770 0.3200 156,100 +0.01(+3.23%)
Aug 28, 2019 0.3100 0.3299 0.3000 0.3100 91,000 +0.02(+6.90%)
Aug 27, 2019 0.3000 0.3090 0.2900 0.2900 79,250 -0.02(-6.00%)
Aug 26, 2019 0.3225 0.3225 0.2600 0.3085 577,776 -0.03(-7.91%)
Aug 23, 2019 0.3750 0.3750 0.3300 0.3350 139,900 -0.03(-9.46%)
Aug 22, 2019 0.3115 0.3700 0.3110 0.3700 196,897 +0.00(+0.05%)
Aug 21, 2019 0.3700 0.4000 0.3500 0.3698 435,393 +0.01(+2.75%)
Aug 20, 2019 0.3401 0.3599 0.3300 0.3599 191,610 +0.01(+4.02%)
Aug 19, 2019 0.3550 0.3550 0.2820 0.3460 882,717 +0.01(+1.79%)
Aug 16, 2019 0.3700 0.3900 0.3000 0.3399 507,100 -0.05(-12.85%)
Aug 15, 2019 0.4120 0.4120 0.3302 0.3900 314,314 -0.03(-7.14%)
Aug 14, 2019 0.4400 0.4400 0.4069 0.4200 32,068 -0.01(-2.10%)
Aug 13, 2019 0.4200 0.4400 0.4100 0.4290 82,894 +0.00(+0.94%)
Aug 12, 2019 0.4400 0.4400 0.4250 0.4250 7,660 -0.01(-3.34%)
Aug 09, 2019 0.4600 0.4600 0.4050 0.4397 46,800 -0.02(-4.31%)
Aug 08, 2019 0.4350 0.4700 0.4000 0.4595 128,252 +0.00(+1.01%)
Aug 07, 2019 0.4380 0.4600 0.4250 0.4549 63,700 -0.03(-5.23%)
Aug 06, 2019 0.4489 0.4800 0.4489 0.4800 67,000 +0.03(+6.69%)
Aug 05, 2019 0.4203 0.4499 0.4203 0.4499 4,742 -0.01(-2.20%)
Aug 02, 2019 0.4205 0.4640 0.4203 0.4600 10,200 +0.00(+0.04%)
Aug 01, 2019 0.4600 0.4600 0.4300 0.4598 61,616 -0.01(-2.15%)
Jul 31, 2019 0.4400 0.4700 0.4375 0.4699 23,801 +0.03(+8.02%)
Jul 30, 2019 0.4539 0.4725 0.4350 0.4350 464,158 -0.02(-4.16%)
Jul 29, 2019 0.4300 0.4540 0.4200 0.4539 133,125 +0.02(+5.58%)
Jul 26, 2019 0.4400 0.4580 0.4150 0.4299 186,800 -0.02(-4.47%)
Jul 25, 2019 0.4210 0.4515 0.4200 0.4500 36,908 +0.01(+2.51%)
Jul 24, 2019 0.4390 0.4400 0.4200 0.4390 46,950 +0.00(+0.83%)
Jul 23, 2019 0.4345 0.4390 0.4150 0.4354 32,375 -0.00(-0.82%)
Jul 22, 2019 0.4350 0.4390 0.4150 0.4390 132,061 -0.00(-0.23%)
Jul 19, 2019 0.4669 0.4800 0.4150 0.4400 108,500 -0.01(-3.28%)
Jul 18, 2019 0.4500 0.4549 0.4500 0.4549 65,200 +0.00(+1.09%)
Jul 17, 2019 0.4450 0.4550 0.4300 0.4500 155,580 +0.00(+0.00%)
Jul 16, 2019 0.4500 0.4625 0.4450 0.4500 143,635 -0.02(-4.26%)
Jul 15, 2019 0.4320 0.4700 0.4320 0.4700 36,670 -0.01(-2.08%)
Jul 12, 2019 0.4301 0.4800 0.4301 0.4800 30,400 +0.02(+4.35%)
Jul 11, 2019 0.4500 0.4800 0.4400 0.4600 188,000 +0.02(+3.37%)
Jul 10, 2019 0.4500 0.4799 0.4300 0.4450 251,369 -0.03(-5.82%)
Jul 09, 2019 0.4500 0.4900 0.4400 0.4725 47,780 -0.02(-3.57%)
Jul 08, 2019 0.4900 0.4900 0.4710 0.4900 6,045 +0.01(+1.03%)
Jul 05, 2019 0.4650 0.4850 0.4500 0.4850 19,800 +0.01(+1.89%)
Jul 03, 2019 0.4700 0.4850 0.4500 0.4760 57,200 -0.01(-2.86%)
Jul 02, 2019 0.4500 0.4999 0.4450 0.4900 29,271 -0.01(-2.00%)
Jul 01, 2019 0.4875 0.5000 0.4500 0.5000 56,067 +0.02(+3.09%)
Jun 28, 2019 0.4898 0.4898 0.4731 0.4850 20,900 +0.01(+2.11%)
Jun 27, 2019 0.4750 0.4799 0.4698 0.4750 43,007 +0.02(+5.56%)
Jun 26, 2019 0.4500 0.4898 0.4301 0.4500 162,036 -0.02(-5.24%)
Jun 25, 2019 0.4700 0.4890 0.4500 0.4749 27,734 -0.01(-1.06%)
Jun 24, 2019 0.4300 0.4900 0.4250 0.4800 98,625 +0.01(+2.19%)
Jun 21, 2019 0.4500 0.4800 0.4300 0.4697 404,300 -0.02(-4.14%)
Jun 20, 2019 0.4900 0.4998 0.4600 0.4900 78,000 -0.01(-2.00%)
Jun 19, 2019 0.5100 0.5300 0.4800 0.5000 69,950 -0.01(-1.96%)
Jun 18, 2019 0.5200 0.5450 0.4700 0.5100 192,136 -0.02(-3.28%)
Jun 17, 2019 0.5300 0.5500 0.4992 0.5273 75,695 -0.02(-4.11%)
Jun 14, 2019 0.5200 0.5600 0.5100 0.5499 41,500 -0.01(-1.80%)
Jun 13, 2019 0.5200 0.5727 0.5000 0.5600 60,890 +0.01(+1.84%)
Jun 12, 2019 0.4990 0.5500 0.4990 0.5499 46,401 -0.00(-0.02%)
Jun 11, 2019 0.4998 0.5500 0.4998 0.5500 1,700 +0.01(+1.87%)
Jun 10, 2019 0.5399 0.5400 0.5100 0.5399 16,600 -0.02(-3.57%)
Jun 07, 2019 0.5599 0.5599 0.4909 0.5599 24,700 +0.00(+0.00%)
Jun 06, 2019 0.5500 0.5599 0.5281 0.5599 67,139 +0.03(+5.64%)
Jun 05, 2019 0.5200 0.5457 0.4909 0.5300 34,983 -0.01(-1.85%)
Jun 04, 2019 0.5250 0.5500 0.5200 0.5400 10,900 +0.02(+2.86%)
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.