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 (%)
Sep 28, 2012 0.4800 0.4901 0.4800 0.4800 27,687 +0.00(+0.00%)
Sep 27, 2012 0.4700 0.4900 0.4700 0.4800 13,813 -0.01(-2.04%)
Sep 26, 2012 0.4700 0.4900 0.4600 0.4900 22,070 +0.02(+5.38%)
Sep 25, 2012 0.4450 0.4800 0.4450 0.4650 26,550 +0.00(+0.00%)
Sep 24, 2012 0.4800 0.4900 0.4450 0.4650 28,009 -0.01(-3.12%)
Sep 21, 2012 0.5000 0.5110 0.4750 0.4800 62,172 -0.03(-6.07%)
Sep 20, 2012 0.4900 0.5400 0.4900 0.5110 23,752 +0.01(+2.20%)
Sep 19, 2012 0.5199 0.5199 0.4900 0.5000 19,023 -0.02(-3.83%)
Sep 18, 2012 0.4850 0.5350 0.4850 0.5199 12,350 +0.03(+7.20%)
Sep 17, 2012 0.5150 0.5300 0.4850 0.4850 68,098 -0.06(-10.19%)
Sep 14, 2012 0.5600 0.5600 0.5350 0.5400 31,888 -0.02(-3.57%)
Sep 13, 2012 0.5600 0.5800 0.5600 0.5600 23,830 +0.00(+0.00%)
Sep 12, 2012 0.5900 0.5900 0.5300 0.5600 62,182 -0.03(-5.08%)
Sep 11, 2012 0.4800 0.5900 0.4800 0.5900 102,459 +0.05(+9.26%)
Sep 10, 2012 0.5000 0.5400 0.5000 0.5400 74,040 +0.04(+8.00%)
Sep 07, 2012 0.5000 0.5300 0.4801 0.5000 93,205 +0.01(+1.01%)
Sep 06, 2012 0.4700 0.5000 0.4600 0.4950 45,545 +0.03(+5.32%)
Sep 05, 2012 0.4950 0.4950 0.4600 0.4700 14,610 +0.01(+2.17%)
Sep 04, 2012 0.4600 0.4950 0.4600 0.4600 61,101 +0.01(+2.22%)
Aug 31, 2012 0.4950 0.4950 0.4500 0.4500 97,400 -0.04(-8.16%)
Aug 30, 2012 0.4490 0.4950 0.4200 0.4900 117,692 +0.12(+31.72%)
Aug 29, 2012 0.3001 0.4500 0.3001 0.3720 275,959 -0.03(-7.00%)
Aug 27, 2012 0.3900 0.4800 0.3900 0.4000 101,645 -0.03(-6.98%)
Aug 24, 2012 0.4590 0.4700 0.4100 0.4300 39,390 -0.04(-8.43%)
Aug 23, 2012 0.4300 0.4696 0.4020 0.4696 48,750 +0.01(+2.09%)
Aug 22, 2012 0.4000 0.4600 0.4000 0.4600 60,477 +0.04(+9.52%)
Aug 21, 2012 0.4250 0.4500 0.4200 0.4200 80,991 -0.01(-2.33%)
Aug 20, 2012 0.4500 0.4600 0.4300 0.4300 99,825 -0.03(-6.52%)
Aug 17, 2012 0.4500 0.4800 0.4500 0.4600 65,365 -0.03(-6.12%)
Aug 16, 2012 0.4500 0.5000 0.4500 0.4900 15,482 -0.01(-2.00%)
Aug 15, 2012 0.4500 0.5100 0.4500 0.5000 39,875 -0.01(-1.96%)
Aug 14, 2012 0.4900 0.5150 0.4900 0.5100 11,627 +0.02(+4.08%)
Aug 13, 2012 0.4950 0.5000 0.4900 0.4900 30,716 -0.01(-1.01%)
Aug 11, 2012 0.5001 0.5001 0.4900 0.4950 17,550 +0.00(+0.00%)
Aug 10, 2012 0.5001 0.5001 0.4900 0.4950 17,550 -0.01(-1.02%)
Aug 09, 2012 0.5400 0.5400 0.4500 0.5001 24,230 -0.04(-7.39%)
Aug 08, 2012 0.5000 0.5500 0.4800 0.5400 15,266 +0.04(+8.00%)
Aug 07, 2012 0.4400 0.5680 0.4400 0.5000 12,957 -0.02(-3.85%)
Aug 06, 2012 0.4900 0.5600 0.4800 0.5200 67,397 +0.01(+1.96%)
Aug 03, 2012 0.5500 0.5700 0.5020 0.5100 14,830 -0.03(-5.56%)
Aug 02, 2012 0.5050 0.5400 0.5000 0.5400 37,472 +0.04(+6.93%)
Aug 01, 2012 0.4400 0.5050 0.4400 0.5050 60,848 +0.03(+5.21%)
Jul 31, 2012 0.5100 0.5100 0.4800 0.4800 94,215 -0.04(-7.69%)
Jul 30, 2012 0.5200 0.5500 0.5100 0.5200 64,050 -0.01(-1.89%)
Jul 27, 2012 0.5100 0.6300 0.5050 0.5300 97,178 -0.07(-11.67%)
Jul 26, 2012 0.6050 0.6400 0.6000 0.6000 71,294 -0.03(-4.76%)
Jul 25, 2012 0.6650 0.6650 0.6000 0.6300 18,676 -0.04(-5.26%)
Jul 24, 2012 0.6800 0.6900 0.6020 0.6650 55,145 -0.01(-1.48%)
Jul 23, 2012 0.6900 0.7100 0.6300 0.6750 67,757 -0.03(-4.93%)
Jul 20, 2012 0.6950 0.7300 0.6520 0.7100 125,982 +0.02(+2.16%)
Jul 19, 2012 0.7100 0.7150 0.6500 0.6950 54,230 +0.01(+0.72%)
Jul 18, 2012 0.6800 0.7200 0.6501 0.6900 53,400 +0.01(+1.47%)
Jul 17, 2012 0.6501 0.7200 0.6400 0.6800 88,259 +0.03(+4.60%)
Jul 16, 2012 0.6800 0.6850 0.6400 0.6501 91,434 -0.03(-4.40%)
Jul 14, 2012 0.6200 0.6800 0.6200 0.6800 75,041 +0.00(+0.00%)
Jul 13, 2012 0.6200 0.6800 0.6200 0.6800 75,041 +0.06(+9.68%)
Jul 12, 2012 0.5900 0.6200 0.5900 0.6200 84,220 +0.00(+0.00%)
Jul 11, 2012 0.5750 0.6200 0.5700 0.6200 74,309 +0.05(+7.83%)
Jul 10, 2012 0.6000 0.6000 0.5300 0.5750 93,208 +0.01(+0.88%)
Jul 09, 2012 0.5900 0.6200 0.5700 0.5700 56,250 -0.02(-3.39%)
Jul 06, 2012 0.5900 0.6000 0.5800 0.5900 97,881 +0.00(+0.00%)
Jul 05, 2012 0.5100 0.5900 0.5100 0.5900 100,559 +0.08(+15.69%)
Jul 03, 2012 0.5100 0.5550 0.5100 0.5100 38,532 -0.04(-6.42%)
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.