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 27, 2013 0.3500 0.3500 0.3251 0.3400 27,100 -0.01(-2.86%)
Sep 26, 2013 0.3500 0.3500 0.3201 0.3500 8,000 +0.00(+0.00%)
Sep 25, 2013 0.3700 0.3700 0.3500 0.3500 14,950 +0.02(+6.00%)
Sep 24, 2013 0.3500 0.3500 0.3302 0.3302 16,950 -0.02(-5.66%)
Sep 23, 2013 0.3500 0.3500 0.3500 0.3500 1,300 -0.03(-7.89%)
Sep 20, 2013 0.4000 0.4000 0.3500 0.3800 55,200 -0.02(-5.00%)
Sep 19, 2013 0.4000 0.4000 0.3400 0.4000 87,100 +0.00(+0.00%)
Sep 18, 2013 0.3600 0.4300 0.3560 0.4000 61,620 +0.04(+12.36%)
Sep 17, 2013 0.3201 0.3560 0.3201 0.3560 76,000 +0.01(+1.71%)
Sep 16, 2013 0.3500 0.3500 0.3500 0.3500 2,162 +0.00(+0.00%)
Sep 13, 2013 0.3000 0.3500 0.2900 0.3500 138,375 +0.08(+29.63%)
Sep 12, 2013 0.3000 0.3000 0.2700 0.2700 6,849 -0.03(-10.00%)
Sep 11, 2013 0.2500 0.3000 0.2500 0.3000 7,600 +0.00(+0.00%)
Sep 10, 2013 0.2401 0.3000 0.2401 0.3000 20,032 +0.06(+25.00%)
Sep 09, 2013 0.2399 0.2400 0.2399 0.2400 4,200 +0.00(+0.04%)
Sep 06, 2013 0.2400 0.2450 0.2200 0.2399 58,850 -0.01(-4.04%)
Sep 05, 2013 0.2601 0.2700 0.2500 0.2500 161,415 -0.02(-7.41%)
Sep 03, 2013 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Aug 30, 2013 0.2651 0.3000 0.2651 0.3000 17,296 +0.00(+0.00%)
Aug 29, 2013 0.3500 0.3500 0.2600 0.3000 31,200 +0.00(+0.00%)
Aug 28, 2013 0.2600 0.3000 0.2600 0.3000 20,680 +0.04(+14.94%)
Aug 27, 2013 0.2700 0.2800 0.2610 0.2610 6,529 -0.02(-6.79%)
Aug 26, 2013 0.2600 0.3700 0.2600 0.2800 30,140 +0.00(+0.00%)
Aug 23, 2013 0.2800 0.2800 0.2600 0.2800 19,600 +0.00(+0.00%)
Aug 22, 2013 0.2800 0.2800 0.2500 0.2800 3,400 +0.00(+0.00%)
Aug 21, 2013 0.2700 0.2800 0.2502 0.2800 25,970 +0.00(+0.00%)
Aug 20, 2013 0.2900 0.2900 0.2600 0.2800 7,530 +0.00(+0.00%)
Aug 19, 2013 0.3000 0.3000 0.2500 0.2800 112,850 -0.02(-6.67%)
Aug 16, 2013 0.2900 0.3200 0.2700 0.3000 30,735 +0.01(+3.45%)
Aug 15, 2013 0.2900 0.3350 0.2900 0.2900 31,142 -0.01(-3.33%)
Aug 14, 2013 0.3600 0.4350 0.2810 0.3000 124,352 -0.08(-21.05%)
Aug 13, 2013 0.3552 0.4000 0.3552 0.3800 20,800 +0.02(+6.98%)
Aug 12, 2013 0.3600 0.3600 0.3551 0.3552 4,750 +0.00(+0.03%)
Aug 09, 2013 0.3551 0.3551 0.3551 0.3551 100 +0.01(+1.43%)
Aug 08, 2013 0.4100 0.4390 0.3501 0.3501 18,615 -0.06(-14.61%)
Aug 06, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.02%)
Aug 05, 2013 0.3650 0.4400 0.3650 0.4099 19,000 +0.01(+2.47%)
Aug 02, 2013 0.4100 0.4100 0.3550 0.4000 5,550 -0.01(-2.44%)
Aug 01, 2013 0.3910 0.4100 0.3750 0.4100 8,300 +0.00(+0.02%)
Jul 31, 2013 0.4099 0.4099 0.3910 0.4099 20,700 +0.00(+0.00%)
Jul 30, 2013 0.3901 0.4180 0.3900 0.4099 27,788 +0.02(+5.08%)
Jul 29, 2013 0.4050 0.4494 0.3801 0.3901 3,207 -0.06(-13.20%)
Jul 26, 2013 0.4050 0.4494 0.4050 0.4494 2,300 -0.00(-0.04%)
Jul 25, 2013 0.3800 0.4499 0.3800 0.4496 18,432 -0.00(-0.07%)
Jul 24, 2013 0.4399 0.4499 0.3750 0.4499 8,050 -0.00(-0.02%)
Jul 23, 2013 0.4100 0.4757 0.4001 0.4500 15,950 -0.03(-5.42%)
Jul 22, 2013 0.4758 0.4758 0.3852 0.4758 18,099 +0.00(+0.02%)
Jul 19, 2013 0.4779 0.4779 0.4500 0.4757 50,465 +0.07(+16.02%)
Jul 18, 2013 0.4332 0.4500 0.4100 0.4100 27,602 -0.07(-14.57%)
Jul 17, 2013 0.4331 0.4799 0.4331 0.4799 13,104 +0.05(+10.81%)
Jul 16, 2013 0.4300 0.4900 0.4300 0.4331 13,125 +0.00(+0.72%)
Jul 15, 2013 0.4100 0.4400 0.4100 0.4300 34,430 +0.02(+4.88%)
Jul 12, 2013 0.4100 0.4100 0.4100 0.4100 1,000 -0.05(-10.50%)
Jul 11, 2013 0.5000 0.5000 0.4100 0.4581 14,750 +0.00(+0.00%)
Jul 10, 2013 0.5190 0.5190 0.4000 0.4581 23,463 +0.02(+4.11%)
Jul 09, 2013 0.5190 0.4581 0.3750 0.4400 11,800 +0.06(+15.79%)
Jul 08, 2013 0.4990 0.4990 0.3800 0.3800 45,615 -0.02(-5.00%)
Jul 05, 2013 0.3800 0.5000 0.3800 0.4000 39,500 -0.08(-16.67%)
Jul 03, 2013 0.4550 0.4800 0.4500 0.4800 20,775 +0.03(+6.67%)
Jul 02, 2013 0.5000 0.5450 0.3750 0.4500 126,103 -0.04(-9.09%)
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.