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 30, 2014 0.6850 0.6900 0.6700 0.6800 74,800 -0.01(-1.45%)
May 29, 2014 0.6650 0.6900 0.6650 0.6900 25,000 -0.01(-1.43%)
May 28, 2014 0.6770 0.7300 0.6650 0.7000 14,714 +0.02(+2.94%)
May 27, 2014 0.7400 0.7400 0.6620 0.6800 106,124 -0.05(-6.85%)
May 23, 2014 0.7300 0.7300 0.7300 0 +0.03(+4.43%)
May 22, 2014 0.6300 0.7200 0.6300 0.6990 141,556 +0.06(+9.22%)
May 21, 2014 0.6241 0.6400 0.6200 0.6400 2,302 +0.00(+0.00%)
May 20, 2014 0.6600 0.6790 0.6202 0.6400 48,941 -0.02(-3.03%)
May 19, 2014 0.6200 0.6700 0.6101 0.6600 52,500 -0.03(-4.35%)
May 16, 2014 0.6300 0.6900 0.6300 0.6900 33,900 +0.03(+4.56%)
May 15, 2014 0.7000 0.7000 0.6301 0.6599 16,050 -0.04(-5.73%)
May 14, 2014 0.7000 0.7000 0.6800 0.7000 6,487 +0.00(+0.46%)
May 13, 2014 0.7000 0.7000 0.6968 0.6968 13,179 -0.03(-4.13%)
May 12, 2014 0.7500 0.7500 0.6830 0.7268 52,481 -0.02(-2.96%)
May 09, 2014 0.7201 0.7499 0.6826 0.7490 34,310 -0.02(-2.73%)
May 08, 2014 0.7490 0.7700 0.6800 0.7700 85,800 +0.03(+4.05%)
May 07, 2014 0.7338 0.7400 0.7290 0.7400 87,871 -0.01(-1.33%)
May 06, 2014 0.7470 0.7500 0.6580 0.7500 201,778 +0.03(+4.17%)
May 05, 2014 0.6464 0.7200 0.6464 0.7200 93,299 +0.02(+2.86%)
May 02, 2014 0.6700 0.7000 0.6300 0.7000 52,899 +0.01(+1.45%)
May 01, 2014 0.6850 0.6900 0.6460 0.6900 26,720 -0.01(-1.43%)
Apr 30, 2014 0.6300 0.7000 0.6300 0.7000 4,300 -0.02(-2.76%)
Apr 29, 2014 0.6601 0.7199 0.6300 0.7199 18,625 +0.00(+0.13%)
Apr 28, 2014 0.7000 0.7300 0.6500 0.7190 61,049 +0.02(+2.71%)
Apr 25, 2014 0.7300 0.7300 0.6579 0.7000 5,447 -0.03(-4.11%)
Apr 24, 2014 0.6500 0.7500 0.6500 0.7300 32,077 +0.03(+4.30%)
Apr 23, 2014 0.6700 0.7500 0.6300 0.6999 81,577 -0.03(-4.11%)
Apr 22, 2014 0.7100 0.7300 0.6502 0.7299 66,689 -0.00(-0.01%)
Apr 21, 2014 0.7052 0.7300 0.7000 0.7300 2,330 +0.03(+3.55%)
Apr 17, 2014 0.7050 0.7050 0.7050 0 -0.02(-3.29%)
Apr 16, 2014 0.7100 0.7290 0.6820 0.7290 2,420 -0.00(-0.14%)
Apr 15, 2014 0.7700 0.7700 0.6501 0.7300 25,280 -0.02(-2.67%)
Apr 14, 2014 0.6500 0.7500 0.6500 0.7500 8,835 +0.03(+4.17%)
Apr 11, 2014 0.8000 0.8000 0.6300 0.7200 0 +0.02(+2.86%)
Apr 10, 2014 0.7700 0.8000 0.5500 0.7000 135,104 -0.07(-9.09%)
Apr 09, 2014 0.7860 0.8400 0.6233 0.7700 86,890 -0.01(-1.28%)
Apr 08, 2014 0.7051 0.7900 0.7051 0.7800 65,455 +0.03(+4.00%)
Apr 07, 2014 0.7900 0.7900 0.7043 0.7500 4,500 -0.01(-1.32%)
Apr 04, 2014 0.7900 0.7900 0.7182 0.7600 0 -0.01(-1.30%)
Apr 03, 2014 0.7600 0.7800 0.7200 0.7700 57,775 -0.01(-1.28%)
Apr 02, 2014 0.7700 0.8000 0.7600 0.7800 23,540 -0.02(-2.50%)
Apr 01, 2014 0.8400 0.8400 0.7400 0.8000 43,744 -0.02(-2.44%)
Mar 31, 2014 0.8100 0.8200 0.7700 0.8200 100,744 +0.05(+6.49%)
Mar 28, 2014 0.8300 0.8300 0.7700 0.7700 0 -0.07(-8.33%)
Mar 27, 2014 0.7800 0.8400 0.7400 0.8400 132,507 +0.02(+2.44%)
Mar 26, 2014 0.7000 0.8400 0.6700 0.8200 248,270 +0.12(+17.14%)
Mar 25, 2014 0.6300 0.7000 0.6300 0.7000 100,568 +0.04(+6.06%)
Mar 24, 2014 0.7000 0.7000 0.6300 0.6600 95,338 -0.04(-5.71%)
Mar 21, 2014 0.5499 0.7200 0.5499 0.7000 303,780 +0.19(+36.16%)
Mar 20, 2014 0.5141 0.5141 0.5141 0.5141 1,000 -0.04(-6.51%)
Mar 19, 2014 0.5150 0.5499 0.5150 0.5499 7,600 +0.03(+6.78%)
Mar 18, 2014 0.5200 0.5200 0.5150 0.5150 3,500 -0.01(-0.96%)
Mar 17, 2014 0.5100 0.6000 0.5100 0.5200 86,740 +0.01(+1.96%)
Mar 14, 2014 0.5200 0.5200 0.5000 0.5100 0 -0.01(-1.92%)
Mar 13, 2014 0.5211 0.5220 0.5200 0.5200 12,600 -0.00(-0.19%)
Mar 12, 2014 0.5500 0.5800 0.5000 0.5210 205,715 +0.02(+4.20%)
Mar 11, 2014 0.5000 0.5000 0.5000 0.5000 51,075 +0.00(+0.00%)
Mar 10, 2014 0.5400 0.5400 0.4800 0.5000 24,100 -0.05(-9.09%)
Mar 07, 2014 0.5400 0.5500 0.5000 0.5500 0 +0.01(+1.85%)
Mar 06, 2014 0.5200 0.5800 0.4520 0.5400 150,775 +0.08(+16.13%)
Mar 05, 2014 0.5000 0.5200 0.4502 0.4650 88,477 -0.03(-7.00%)
Mar 04, 2014 0.5600 0.5600 0.5000 0.5000 25,800 -0.04(-7.41%)
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.