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 31, 2017 0.5100 0.5100 0.4800 0.4995 70,921 -0.02(-3.94%)
Jan 30, 2017 0.5100 0.5200 0.4801 0.5200 56,546 +0.00(+0.00%)
Jan 27, 2017 0.4850 0.5200 0.4800 0.5200 128,061 +0.02(+4.00%)
Jan 26, 2017 0.4800 0.5000 0.4800 0.5000 57,729 +0.02(+4.17%)
Jan 25, 2017 0.5100 0.5100 0.4700 0.4800 297,314 -0.02(-4.00%)
Jan 24, 2017 0.5000 0.5000 0.4770 0.5000 40,608 -0.02(-3.81%)
Jan 23, 2017 0.4600 0.5198 0.4550 0.5198 49,994 +0.06(+13.00%)
Jan 20, 2017 0.4500 0.4800 0.4499 0.4600 29,176 -0.03(-6.12%)
Jan 19, 2017 0.4600 0.4900 0.4502 0.4900 12,770 +0.03(+6.52%)
Jan 18, 2017 0.4600 0.4900 0.4500 0.4600 151,581 -0.02(-4.17%)
Jan 17, 2017 0.4500 0.4824 0.4491 0.4800 12,713 +0.02(+5.49%)
Jan 13, 2017 0.4550 0.4550 0.4550 0 -0.04(-8.06%)
Jan 12, 2017 0.4700 0.5000 0.4600 0.4949 29,623 -0.01(-1.02%)
Jan 11, 2017 0.4600 0.5000 0.4600 0.5000 8,402 +0.03(+7.53%)
Jan 10, 2017 0.4780 0.5000 0.4600 0.4650 38,786 -0.01(-3.12%)
Jan 09, 2017 0.4810 0.5000 0.4780 0.4800 56,545 -0.03(-5.88%)
Jan 06, 2017 0.4500 0.5100 0.4500 0.5100 74,141 +0.04(+8.51%)
Jan 05, 2017 0.4700 0.4700 0.4430 0.4700 56,028 +0.00(+0.00%)
Jan 04, 2017 0.4300 0.4700 0.4300 0.4700 46,311 +0.02(+4.44%)
Jan 03, 2017 0.4500 0.4500 0.4250 0.4500 37,565 +0.00(+0.00%)
Dec 30, 2016 0.4500 0.4500 0.4500 0 -0.01(-1.27%)
Dec 29, 2016 0.4300 0.4558 0.4300 0.4558 31,720 +0.02(+3.59%)
Dec 28, 2016 0.4400 0.4699 0.4300 0.4400 69,380 -0.00(-0.07%)
Dec 27, 2016 0.4350 0.4450 0.4350 0.4403 16,073 -0.01(-2.16%)
Dec 23, 2016 0.4500 0.4500 0.4500 0 +0.03(+8.17%)
Dec 22, 2016 0.4190 0.4390 0.4110 0.4160 76,335 -0.02(-5.45%)
Dec 21, 2016 0.4200 0.4400 0.4200 0.4400 31,937 +0.00(+0.00%)
Dec 20, 2016 0.4500 0.4710 0.4400 0.4400 119,393 -0.01(-2.22%)
Dec 19, 2016 0.4400 0.4500 0.4201 0.4500 38,244 +0.00(+0.00%)
Dec 16, 2016 0.4201 0.4549 0.4201 0.4500 9,829 -0.00(-1.08%)
Dec 15, 2016 0.4400 0.4549 0.4200 0.4549 50,588 +0.00(+0.00%)
Dec 14, 2016 0.4500 0.4549 0.4300 0.4549 50,742 +0.01(+2.00%)
Dec 13, 2016 0.4300 0.4460 0.4300 0.4460 17,558 +0.01(+1.83%)
Dec 12, 2016 0.4420 0.4440 0.4350 0.4380 68,805 -0.03(-6.81%)
Dec 09, 2016 0.4575 0.4700 0.4400 0.4700 60,419 +0.03(+6.82%)
Dec 08, 2016 0.4600 0.4600 0.4350 0.4400 75,156 -0.02(-4.35%)
Dec 07, 2016 0.4700 0.4700 0.4400 0.4600 23,590 +0.01(+2.22%)
Dec 06, 2016 0.4400 0.4500 0.4400 0.4500 21,965 -0.01(-3.20%)
Dec 05, 2016 0.4600 0.4799 0.4400 0.4649 18,065 +0.01(+2.18%)
Dec 02, 2016 0.4688 0.4824 0.4550 0.4550 42,831 -0.03(-5.80%)
Dec 01, 2016 0.4700 0.4830 0.4700 0.4830 14,182 -0.02(-3.38%)
Nov 30, 2016 0.4721 0.4999 0.4720 0.4999 9,813 -0.00(-0.02%)
Nov 29, 2016 0.4800 0.5000 0.4721 0.5000 13,798 +0.02(+3.73%)
Nov 28, 2016 0.4820 0.4820 0.4820 0.4820 9,878 -0.02(-3.60%)
Nov 25, 2016 0.4860 0.5000 0.4820 0.5000 13,015 +0.00(+0.02%)
Nov 23, 2016 0.4999 0.4999 0.4999 0 +0.00(+0.00%)
Nov 22, 2016 0.4850 0.5000 0.4840 0.4999 24,007 +0.01(+3.07%)
Nov 21, 2016 0.4900 0.5000 0.4850 0.4850 23,524 -0.03(-4.90%)
Nov 18, 2016 0.5100 0.5100 0.4800 0.5100 89,272 -0.01(-0.97%)
Nov 17, 2016 0.5400 0.5400 0.4900 0.5150 83,454 -0.03(-4.63%)
Nov 16, 2016 0.5300 0.5400 0.5111 0.5400 78,964 +0.00(+0.00%)
Nov 15, 2016 0.4905 0.5500 0.4798 0.5400 316,771 +0.14(+35.03%)
Nov 14, 2016 0.4500 0.4500 0.3999 0.3999 22,306 -0.02(-4.79%)
Nov 11, 2016 0.4199 0.4200 0.4199 0.4200 66,016 +0.00(+0.00%)
Nov 10, 2016 0.4400 0.4400 0.4200 0.4200 90,145 +0.00(+0.00%)
Nov 09, 2016 0.4200 0.4200 0.4200 0.4200 26,496 +0.00(+0.00%)
Nov 08, 2016 0.4200 0.4250 0.4200 0.4200 57,962 +0.00(+0.00%)
Nov 07, 2016 0.4250 0.4450 0.4200 0.4200 38,586 -0.02(-5.19%)
Nov 04, 2016 0.4100 0.4450 0.4100 0.4430 85,094 +0.01(+3.02%)
Nov 03, 2016 0.4100 0.4300 0.3950 0.4300 102,551 +0.01(+2.02%)
Nov 02, 2016 0.4000 0.4300 0.4000 0.4215 48,878 -0.02(-5.26%)
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.