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, 2019 0.5100 0.5500 0.5050 0.5200 120,000 +0.02(+4.00%)
May 30, 2019 0.4750 0.5100 0.4700 0.5000 223,500 +0.02(+4.17%)
May 29, 2019 0.4700 0.4900 0.4499 0.4800 127,347 -0.02(-4.00%)
May 28, 2019 0.4501 0.5000 0.4500 0.5000 139,635 +0.03(+5.29%)
May 24, 2019 0.4700 0.4749 0.4600 0.4749 91,200 -0.02(-3.87%)
May 22, 2019 0.4940 0.4940 0.4940 0 +0.02(+3.13%)
May 21, 2019 0.4490 0.4790 0.4400 0.4790 71,000 +0.03(+6.44%)
May 20, 2019 0.4500 0.4500 0.4300 0.4500 300,200 -0.03(-6.23%)
May 17, 2019 0.4550 0.4799 0.3950 0.4799 312,800 +0.01(+3.20%)
May 16, 2019 0.4750 0.4800 0.4600 0.4650 360,091 -0.01(-3.10%)
May 15, 2019 0.4010 0.4800 0.4010 0.4799 210,251 +0.03(+6.67%)
May 14, 2019 0.4300 0.4600 0.4000 0.4499 194,414 +0.02(+4.63%)
May 13, 2019 0.3950 0.4800 0.3950 0.4300 68,389 -0.02(-4.44%)
May 10, 2019 0.5100 0.5208 0.3910 0.4500 523,400 -0.03(-6.25%)
May 09, 2019 0.4401 0.4800 0.4400 0.4800 39,388 +0.02(+4.35%)
May 08, 2019 0.4450 0.4600 0.4300 0.4600 84,767 +0.01(+2.22%)
May 07, 2019 0.4611 0.4724 0.4350 0.4500 163,089 -0.03(-6.25%)
May 06, 2019 0.4800 0.4800 0.4500 0.4800 77,228 -0.01(-2.04%)
May 03, 2019 0.5200 0.5200 0.4600 0.4900 63,600 -0.01(-2.00%)
May 02, 2019 0.5000 0.5250 0.4500 0.5000 119,733 +0.01(+2.06%)
May 01, 2019 0.4800 0.4900 0.4680 0.4899 176,386 +0.01(+2.92%)
Apr 30, 2019 0.5300 0.5300 0.4760 0.4760 35,506 -0.02(-4.80%)
Apr 29, 2019 0.4700 0.5000 0.4700 0.5000 50,382 +0.01(+2.04%)
Apr 26, 2019 0.4830 0.4900 0.4500 0.4900 507,700 +0.01(+1.14%)
Apr 25, 2019 0.5001 0.5100 0.4840 0.4845 74,874 -0.03(-5.00%)
Apr 24, 2019 0.5210 0.5405 0.5100 0.5100 102,053 -0.03(-5.56%)
Apr 23, 2019 0.5400 0.5400 0.5400 0.5400 1,000 +0.01(+1.89%)
Apr 22, 2019 0.5450 0.5450 0.5300 0.5300 11,650 +0.01(+1.53%)
Apr 18, 2019 0.5200 0.5980 0.5200 0.5220 70,000 -0.02(-2.88%)
Apr 17, 2019 0.5375 0.5375 0.5375 0.5375 5,000 +0.00(+0.00%)
Apr 16, 2019 0.5400 0.5600 0.5200 0.5375 131,909 -0.00(-0.44%)
Apr 15, 2019 0.5700 0.5700 0.5200 0.5399 50,979 +0.01(+1.87%)
Apr 12, 2019 0.5100 0.5800 0.5100 0.5300 53,200 -0.01(-1.85%)
Apr 11, 2019 0.6000 0.6100 0.5400 0.5400 165,043 -0.06(-10.00%)
Apr 10, 2019 0.6600 0.6600 0.5500 0.6000 103,992 -0.06(-9.09%)
Apr 09, 2019 0.6850 0.6850 0.6600 0.6600 4,938 +0.00(+0.00%)
Apr 08, 2019 0.6800 0.6990 0.6600 0.6600 110,954 -0.02(-2.94%)
Apr 05, 2019 0.6800 0.6800 0.6750 0.6800 4,100 -0.01(-1.45%)
Apr 04, 2019 0.7000 0.7000 0.6750 0.6900 66,325 +0.00(+0.00%)
Apr 03, 2019 0.6400 0.6900 0.6400 0.6900 47,000 +0.02(+2.99%)
Apr 02, 2019 0.7500 0.7500 0.6400 0.6700 304,669 -0.06(-8.22%)
Apr 01, 2019 0.7000 0.7300 0.6900 0.7300 123,310 +0.03(+4.29%)
Mar 29, 2019 0.6400 0.7000 0.6400 0.7000 9,600 +0.00(+0.00%)
Mar 28, 2019 0.6800 0.7000 0.6600 0.7000 4,410 +0.00(+0.00%)
Mar 27, 2019 0.6708 0.7000 0.6500 0.7000 79,000 +0.03(+4.35%)
Mar 26, 2019 0.6800 0.6800 0.6708 0.6708 9,250 -0.02(-2.85%)
Mar 25, 2019 0.6708 0.7000 0.6708 0.6905 3,700 -0.01(-1.36%)
Mar 22, 2019 0.6900 0.7000 0.6900 0.7000 7,500 +0.01(+1.45%)
Mar 21, 2019 0.6800 0.6900 0.6708 0.6900 17,000 +0.00(+0.00%)
Mar 20, 2019 0.6500 0.7000 0.6500 0.6900 27,055 -0.01(-1.43%)
Mar 18, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Mar 15, 2019 0.6800 0.6800 0.6455 0.6800 32,200 -0.01(-1.45%)
Mar 14, 2019 0.6600 0.6900 0.6500 0.6900 80,947 +0.00(+0.00%)
Mar 13, 2019 0.7000 0.7000 0.6900 0.6900 5,670 -0.01(-1.43%)
Mar 12, 2019 0.6900 0.7000 0.6700 0.7000 56,204 +0.04(+6.06%)
Mar 11, 2019 0.6600 0.6650 0.6600 0.6600 25,098 -0.06(-8.33%)
Mar 08, 2019 0.7200 0.7200 0.6600 0.7200 21,800 +0.00(+0.00%)
Mar 07, 2019 0.7200 0.7200 0.7000 0.7200 94,899 -0.03(-4.00%)
Mar 06, 2019 0.7000 0.7700 0.6950 0.7500 257,291 +0.04(+5.63%)
Mar 05, 2019 0.6500 0.7200 0.6500 0.7100 82,529 +0.02(+2.90%)
Mar 04, 2019 0.6900 0.6900 0.6500 0.6900 9,100 +0.02(+2.99%)
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.