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 (%)
May 31, 2013 0.2745 0.2745 0.2402 0.2742 27,150 +0.03(+14.20%)
May 30, 2013 0.2748 0.2750 0.2201 0.2401 22,300 -0.03(-12.69%)
May 29, 2013 0.2401 0.2750 0.2401 0.2750 1,380 +0.00(+0.00%)
May 28, 2013 0.2400 0.2750 0.2300 0.2750 53,841 +0.02(+6.22%)
May 24, 2013 0.2589 0.2589 0.2589 0.2589 749 -0.02(-5.82%)
May 23, 2013 0.2749 0.2749 0.2749 0.2749 260 +0.03(+14.02%)
May 22, 2013 0.2400 0.2800 0.2400 0.2411 50,583 -0.05(-16.86%)
May 21, 2013 0.2410 0.2900 0.2400 0.2900 37,385 +0.04(+16.00%)
May 20, 2013 0.2521 0.2900 0.2500 0.2500 35,386 -0.00(-1.15%)
May 17, 2013 0.2521 0.2900 0.2521 0.2529 6,300 +0.00(+0.32%)
May 16, 2013 0.2650 0.2650 0.2521 0.2521 28,750 -0.01(-4.87%)
May 15, 2013 0.2800 0.2800 0.2650 0.2650 11,900 -0.02(-5.36%)
May 13, 2013 0.2621 0.2800 0.2527 0.2800 2,233 +0.02(+6.87%)
May 10, 2013 0.3000 0.3000 0.2620 0.2620 11,400 -0.04(-12.67%)
May 09, 2013 0.3300 0.3300 0.3000 0.3000 10,300 -0.03(-9.09%)
May 08, 2013 0.3300 0.3300 0.3300 0.3300 1,000 +0.03(+10.00%)
May 07, 2013 0.3000 0.3000 0.3000 0.3000 3,700 -0.03(-9.09%)
May 06, 2013 0.3200 0.3300 0.3000 0.3300 2,800 +0.01(+3.13%)
May 03, 2013 0.3200 0.3300 0.3200 0.3200 13,222 +0.02(+6.67%)
May 02, 2013 0.3000 0.3200 0.2600 0.3000 48,582 +0.00(+0.00%)
May 01, 2013 0.2800 0.3000 0.2650 0.3000 95,665 +0.02(+7.14%)
Apr 30, 2013 0.2300 0.2800 0.2200 0.2800 66,700 +0.06(+27.27%)
Apr 29, 2013 0.2850 0.2850 0.2200 0.2200 28,225 -0.03(-12.00%)
Apr 26, 2013 0.2600 0.2690 0.2500 0.2500 23,603 +0.01(+4.17%)
Apr 24, 2013 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 23, 2013 0.2500 0.2520 0.2400 0.2400 15,625 -0.01(-4.00%)
Apr 22, 2013 0.2400 0.2900 0.2400 0.2500 40,562 +0.00(+0.00%)
Apr 19, 2013 0.2400 0.2840 0.2400 0.2500 19,375 -0.03(-12.28%)
Apr 18, 2013 0.2400 0.2850 0.2400 0.2850 5,565 +0.03(+11.72%)
Apr 17, 2013 0.2500 0.2760 0.2500 0.2551 20,386 +0.00(+0.00%)
Apr 16, 2013 0.2450 0.3000 0.2450 0.2551 5,163 -0.00(-1.88%)
Apr 15, 2013 0.2400 0.2800 0.2400 0.2600 19,425 -0.03(-10.34%)
Apr 12, 2013 0.2700 0.2900 0.2551 0.2900 9,400 +0.03(+13.68%)
Apr 11, 2013 0.2700 0.2700 0.2551 0.2551 7,400 +0.00(+0.00%)
Apr 10, 2013 0.2600 0.2600 0.2551 0.2551 26,461 +0.00(+0.00%)
Apr 09, 2013 0.2600 0.2700 0.2551 0.2551 22,320 -0.00(-1.88%)
Apr 08, 2013 0.2500 0.2800 0.2500 0.2600 156,183 -0.02(-5.45%)
Apr 05, 2013 0.3150 0.3200 0.2750 0.2750 29,406 -0.02(-8.33%)
Apr 04, 2013 0.2770 0.3000 0.2770 0.3000 4,383 +0.02(+8.30%)
Apr 03, 2013 0.2700 0.3000 0.2700 0.2770 23,670 -0.02(-7.67%)
Apr 02, 2013 0.3000 0.3000 0.2770 0.3000 6,100 +0.00(+0.00%)
Apr 01, 2013 0.3000 0.3000 0.2500 0.3000 67,505 +0.00(+0.00%)
Mar 28, 2013 0.3000 0.3000 0.2800 0.3000 1,600 +0.00(+0.00%)
Mar 27, 2013 0.3200 0.3200 0.2800 0.3000 23,029 -0.02(-6.25%)
Mar 26, 2013 0.3100 0.3200 0.2800 0.3200 19,682 +0.00(+0.00%)
Mar 25, 2013 0.2800 0.3200 0.2800 0.3200 53,223 +0.04(+14.29%)
Mar 22, 2013 0.2850 0.3000 0.2800 0.2800 8,250 -0.02(-6.67%)
Mar 21, 2013 0.2745 0.3000 0.2745 0.3000 10,739 -0.02(-6.25%)
Mar 20, 2013 0.3200 0.3200 0.3200 0.3200 750 +0.00(+0.00%)
Mar 19, 2013 0.2500 0.3200 0.2500 0.3200 90,946 +0.00(+0.00%)
Mar 18, 2013 0.3200 0.3200 0.3000 0.3200 8,950 +0.00(+0.00%)
Mar 15, 2013 0.3300 0.3300 0.3000 0.3200 18,200 -0.01(-3.03%)
Mar 14, 2013 0.3000 0.3300 0.3000 0.3300 20,750 +0.02(+6.45%)
Mar 13, 2013 0.3100 0.3100 0.3000 0.3100 34,800 +0.01(+1.64%)
Mar 12, 2013 0.3000 0.3350 0.3000 0.3050 84,701 -0.01(-1.61%)
Mar 11, 2013 0.2800 0.3100 0.2800 0.3100 59,665 +0.03(+8.77%)
Mar 08, 2013 0.2450 0.2850 0.2450 0.2850 42,233 +0.01(+2.89%)
Mar 07, 2013 0.2900 0.2900 0.2401 0.2770 39,844 -0.01(-3.82%)
Mar 06, 2013 0.2600 0.2880 0.2400 0.2880 4,155 -0.00(-0.69%)
Mar 05, 2013 0.2563 0.2900 0.2562 0.2900 6,700 +0.00(+0.00%)
Mar 04, 2013 0.2561 0.2900 0.2561 0.2900 5,550 +0.03(+13.19%)
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.