Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Food Holdings Inc (OP: IVFH )

1.150 -0.055 (-4.56%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 2024 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 (%)
Jan 29, 2016 0.4800 0.4900 0.4490 0.4900 20,630 +0.01(+2.08%)
Jan 28, 2016 0.4211 0.4800 0.4211 0.4800 5,400 -0.01(-2.04%)
Jan 26, 2016 0.4900 0.4900 0.4900 0 +0.02(+5.38%)
Jan 25, 2016 0.4600 0.4650 0.4600 0.4650 14,948 +0.00(+0.00%)
Jan 22, 2016 0.4979 0.4979 0.4385 0.4650 28,128 -0.03(-6.61%)
Jan 21, 2016 0.4300 0.4990 0.4203 0.4979 23,400 -0.00(-0.42%)
Jan 20, 2016 0.4700 0.5000 0.4200 0.5000 65,402 +0.00(+0.02%)
Jan 19, 2016 0.5499 0.5499 0.4700 0.4999 43,700 -0.01(-1.94%)
Jan 15, 2016 0.5098 0.5098 0.5098 0 -0.08(-13.58%)
Jan 14, 2016 0.5502 0.5997 0.5250 0.5899 51,301 +0.02(+3.49%)
Jan 13, 2016 0.6400 0.6400 0.5501 0.5700 7,795 -0.02(-2.96%)
Jan 12, 2016 0.5511 0.5899 0.5500 0.5874 6,200 -0.00(-0.42%)
Jan 08, 2016 0.5899 0.5899 0.5899 0 -0.06(-9.19%)
Jan 07, 2016 0.6100 0.6496 0.6100 0.6496 1,100 -0.00(-0.03%)
Jan 06, 2016 0.6499 0.6499 0.6100 0.6498 11,990 +0.00(+0.62%)
Jan 04, 2016 0.6458 0.6458 0.6458 0 +0.01(+1.65%)
Dec 31, 2015 0.6353 0.6353 0.6353 0 -0.01(-1.27%)
Dec 30, 2015 0.6201 0.6998 0.6200 0.6435 27,269 -0.01(-1.00%)
Dec 29, 2015 0.6201 0.6500 0.6201 0.6500 32,025 -0.05(-7.13%)
Dec 28, 2015 0.6108 0.6999 0.6108 0.6999 12,100 -0.00(-0.01%)
Dec 24, 2015 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Dec 23, 2015 0.6154 0.6800 0.6154 0.6800 5,726 +0.00(+0.00%)
Dec 22, 2015 0.6108 0.7300 0.6108 0.6800 46,168 +0.01(+1.48%)
Dec 21, 2015 0.6500 0.7000 0.6499 0.6701 20,871 +0.02(+3.11%)
Dec 18, 2015 0.6071 0.6500 0.6071 0.6499 16,700 +0.01(+1.55%)
Dec 17, 2015 0.6250 0.6500 0.6250 0.6400 11,722 -0.01(-1.54%)
Dec 16, 2015 0.6600 0.6899 0.6500 0.6500 22,200 +0.00(+0.00%)
Dec 15, 2015 0.6251 0.6900 0.6251 0.6500 16,810 -0.04(-5.80%)
Dec 14, 2015 0.6949 0.7000 0.6251 0.6900 8,753 -0.00(-0.71%)
Dec 11, 2015 0.6700 0.6950 0.6499 0.6949 9,373 +0.00(+0.71%)
Dec 10, 2015 0.7000 0.7000 0.6900 0.6900 15,500 -0.01(-1.85%)
Dec 09, 2015 0.7099 0.7100 0.6501 0.7030 10,531 +0.03(+4.93%)
Dec 08, 2015 0.6600 0.6998 0.6500 0.6700 19,100 -0.03(-4.27%)
Dec 07, 2015 0.6999 0.6999 0.6999 0.6999 5,001 +0.00(+0.01%)
Dec 04, 2015 0.6471 0.7099 0.6401 0.6998 22,031 -0.00(-0.03%)
Dec 03, 2015 0.7000 0.7000 0.7000 0.7000 4,190 +0.00(+0.00%)
Dec 02, 2015 0.7000 0.7000 0.7000 0.7000 10,390 +0.00(+0.00%)
Dec 01, 2015 0.7000 0.7000 0.6401 0.7000 40,659 +0.00(+0.00%)
Nov 30, 2015 0.7000 0.7001 0.6900 0.7000 66,002 +0.01(+1.01%)
Nov 27, 2015 0.6899 0.7100 0.6899 0.6930 8,500 +0.03(+5.00%)
Nov 25, 2015 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Nov 24, 2015 0.6800 0.7000 0.6800 0.6800 1,850 -0.02(-2.86%)
Nov 23, 2015 0.7700 0.6709 0.7000 538,734 -0.05(-6.67%)
Nov 20, 2015 0.7550 0.7750 0.6900 0.7500 19,188 +0.07(+11.11%)
Nov 19, 2015 0.7500 0.7500 0.6250 0.6750 30,934 -0.07(-9.34%)
Nov 18, 2015 0.6600 0.7999 0.6600 0.7445 17,991 +0.04(+6.36%)
Nov 17, 2015 0.7250 0.7998 0.7000 0.7000 18,688 -0.15(-17.65%)
Nov 16, 2015 0.7600 0.8600 0.7200 0.8500 5,320 +0.10(+13.33%)
Nov 13, 2015 0.7600 0.7875 0.7500 0.7500 105,885 -0.01(-1.32%)
Nov 12, 2015 0.9000 1.000 0.7510 0.7600 173,594 +0.09(+13.43%)
Nov 11, 2015 0.6711 0.6711 0.6700 0.6700 16,250 -0.02(-2.91%)
Nov 10, 2015 0.6200 0.7150 0.5999 0.6901 23,451 +0.04(+6.17%)
Nov 09, 2015 0.6112 0.6500 0.6112 0.6500 1,200 +0.05(+8.10%)
Nov 06, 2015 0.5951 0.6500 0.5951 0.6013 7,326 -0.02(-3.78%)
Nov 05, 2015 0.5400 0.6440 0.5400 0.6249 49,350 +0.08(+15.72%)
Nov 04, 2015 0.5203 0.5906 0.5203 0.5400 6,250 -0.02(-3.57%)
Nov 03, 2015 0.5100 0.6027 0.5100 0.5600 3,221 +0.05(+9.76%)
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.