BRFH Quote, Trading Chart, Barfresh Food Group Inc.

home / stock / brfh / brfh quote

Stock Information
Company Name: Barfresh Food Group Inc.
Stock Symbol: BRFH
Market: OTC
Website: barfresh.com
Menu
BRFH BRFH Quote BRFH Short BRFH News BRFH Articles BRFH Message Board
Get BRFH Alerts

News, Short Squeeze, Breakout and More Instantly...
BRFH Quote
Last:$0.47
Change Percent:14.61%
Open:$0.47
Previous Close:$0.47
High:$0.47
Low:$0.4501
Volume:29,960
Last Trade Date Time:12/28/2021 04:53:54 pm
Quotes are delayed by 15 to 20 minutes.
BRFH Chart
Last Twenty Trading Days
Date:2021-12-28
Open:$0.47
Close:$0.47
High:$0.47
Low:$0.4501
Volume:29,960
Date:2021-12-27
Open:$0.478
Close:$0.4101
High:$0.478
Low:$0.3752
Volume:20,801
Date:2021-12-22
Open:$0.351
Close:$0.46
High:$0.478
Low:$0.351
Volume:14,296
Date:2021-12-21
Open:$0.4799
Close:$0.4275
High:$0.4799
Low:$0.4275
Volume:2,116
Date:2021-12-20
Open:$0.451585
Close:$0.4516
High:$0.4516
Low:$0.4516
Volume:5,000
Date:2021-12-17
Open:$0.43045
Close:$0.451
High:$0.4799
Low:$0.4252
Volume:18,984
Date:2021-12-16
Open:$0.415
Close:$0.45
High:$0.47
Low:$0.415
Volume:35,796
Date:2021-12-15
Open:$0.4591
Close:$0.4314
High:$0.4591
Low:$0.371
Volume:6,137
Date:2021-12-14
Open:$0.41
Close:$0.4596
High:$0.4596
Low:$0.4
Volume:45,044
Date:2021-12-13
Open:$0.48
Close:$0.4302
High:$0.48
Low:$0.4302
Volume:32,215
Date:2021-12-10
Open:$0.4846
Close:$0.4856
High:$0.4856
Low:$0.4553
Volume:24,922
Date:2021-12-09
Open:$0.44
Close:$0.4848
High:$0.4848
Low:$0.43
Volume:22,325
Date:2021-12-08
Open:$0.435
Close:$0.43
High:$0.4475
Low:$0.43
Volume:58,344
Date:2021-12-07
Open:$0.3998
Close:$0.4
High:$0.4
Low:$0.3998
Volume:29,401
Date:2021-12-06
Open:$0.38
Close:$0.3999
High:$0.3999
Low:$0.38
Volume:18,611
Date:2021-12-03
Open:$0.4
Close:$0.38
High:$0.4
Low:$0.3605
Volume:10,500
Date:2021-12-02
Open:$0.33
Close:$0.38
High:$0.38
Low:$0.33
Volume:114,802
Date:2021-12-01
Open:$0.32435
Close:$0.33
High:$0.35
Low:$0.31
Volume:145,119
Date:2021-11-30
Open:$0.3001
Close:$0.3195
High:$0.3198
Low:$0.3
Volume:9,571
Date:2021-11-29
Open:$0.3249
Close:$0.3198
High:$0.3249
Low:$0.3001
Volume:32,510