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, 2019 0.5700 0.5700 0.5600 0.5700 28,815 +0.01(+1.79%)
Jan 30, 2019 0.5400 0.5700 0.5400 0.5600 17,970 +0.00(+0.00%)
Jan 29, 2019 0.5500 0.5700 0.5500 0.5600 55,931 -0.02(-2.74%)
Jan 28, 2019 0.5420 0.5758 0.5420 0.5758 52,900 +0.03(+4.69%)
Jan 25, 2019 0.5706 0.5706 0.5000 0.5500 44,000 -0.03(-4.48%)
Jan 24, 2019 0.5758 0.5758 0.5758 0.5758 226 +0.04(+6.63%)
Jan 23, 2019 0.5699 0.5699 0.5400 0.5400 8,050 -0.03(-5.41%)
Jan 22, 2019 0.5500 0.5709 0.5349 0.5709 18,200 +0.01(+1.95%)
Jan 18, 2019 0.5600 0.5600 0.5600 0.5600 55,500 +0.02(+2.75%)
Jan 17, 2019 0.5694 0.5694 0.5450 0.5450 4,100 +0.01(+0.93%)
Jan 16, 2019 0.5390 0.5500 0.5390 0.5400 26,292 -0.01(-1.82%)
Jan 15, 2019 0.5800 0.5800 0.5500 0.5500 52,113 -0.01(-1.96%)
Jan 14, 2019 0.5530 0.5720 0.5400 0.5610 2,885 -0.01(-1.92%)
Jan 11, 2019 0.5680 0.5800 0.5680 0.5720 7,900 +0.01(+2.14%)
Jan 10, 2019 0.5700 0.5700 0.5200 0.5600 72,064 +0.03(+5.26%)
Jan 09, 2019 0.5500 0.5500 0.4590 0.5320 76,455 -0.05(-8.28%)
Jan 08, 2019 0.5500 0.5800 0.5500 0.5800 24,675 +0.03(+5.45%)
Jan 07, 2019 0.5600 0.5600 0.5500 0.5500 37,250 -0.03(-5.17%)
Jan 04, 2019 0.5400 0.5800 0.5400 0.5800 20,700 +0.01(+1.58%)
Jan 03, 2019 0.5679 0.5710 0.5679 0.5710 1,200 +0.02(+3.82%)
Jan 02, 2019 0.5800 0.5800 0.5500 0.5500 5,700 -0.02(-4.35%)
Dec 31, 2018 0.4700 0.5750 0.4700 0.5750 66,500 +0.10(+22.34%)
Dec 28, 2018 0.4600 0.4800 0.4500 0.4700 39,600 +0.02(+4.44%)
Dec 27, 2018 0.4600 0.4800 0.4500 0.4500 29,600 -0.01(-2.17%)
Dec 26, 2018 0.4500 0.4600 0.4310 0.4600 39,514 -0.01(-2.34%)
Dec 24, 2018 0.4500 0.4710 0.4500 0.4710 2,200 -0.01(-1.88%)
Dec 21, 2018 0.4800 0.4800 0.4800 0.4800 4,700 -0.03(-5.88%)
Dec 20, 2018 0.5300 0.5400 0.5100 0.5100 231,654 -0.02(-2.86%)
Dec 19, 2018 0.4970 0.5380 0.4900 0.5250 119,185 +0.08(+16.67%)
Dec 18, 2018 0.5100 0.5100 0.4500 0.4500 34,466 -0.03(-6.25%)
Dec 17, 2018 0.4700 0.5100 0.4700 0.4800 7,700 +0.01(+2.13%)
Dec 14, 2018 0.4700 0.4700 0.4700 0.4700 5,000 -0.03(-6.00%)
Dec 13, 2018 0.5000 0.5000 0.5000 0.5000 5,618 -0.01(-1.96%)
Dec 12, 2018 0.5000 0.5100 0.4700 0.5100 13,600 +0.01(+2.00%)
Dec 11, 2018 0.5000 0.5350 0.5000 0.5000 12,216 +0.00(+0.00%)
Dec 10, 2018 0.5000 0.5350 0.4720 0.5000 134,764 -0.03(-5.66%)
Dec 07, 2018 0.5440 0.5500 0.4520 0.5300 109,100 -0.01(-1.85%)
Dec 06, 2018 0.5500 0.5500 0.5350 0.5400 22,710 -0.05(-8.29%)
Dec 04, 2018 0.5500 0.5888 0.5440 0.5888 14,400 -0.00(-0.20%)
Dec 03, 2018 0.6250 0.6250 0.5900 0.5900 45,040 -0.01(-1.67%)
Nov 30, 2018 0.5100 0.6200 0.5100 0.6000 82,500 +0.11(+22.45%)
Nov 29, 2018 0.4980 0.5100 0.4900 0.4900 3,810 -0.02(-3.92%)
Nov 28, 2018 0.5100 0.5100 0.5100 0.5100 800 -0.03(-5.73%)
Nov 27, 2018 0.5410 0.5410 0.5410 0.5410 200 +0.08(+17.58%)
Nov 26, 2018 0.4250 0.4900 0.4150 0.4601 11,150 -0.02(-4.15%)
Nov 23, 2018 0.5000 0.5000 0.4800 0.4800 3,000 -0.02(-4.00%)
Nov 21, 2018 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Nov 20, 2018 0.4600 0.5200 0.4600 0.5200 57,157 +0.03(+6.12%)
Nov 19, 2018 0.4850 0.5100 0.4850 0.4900 22,116 +0.00(+0.00%)
Nov 16, 2018 0.4500 0.5150 0.4500 0.4900 319,400 -0.05(-9.26%)
Nov 15, 2018 0.5651 0.5740 0.4430 0.5400 579,941 -0.08(-12.90%)
Nov 14, 2018 0.6100 0.6200 0.6000 0.6200 73,642 -0.01(-1.59%)
Nov 13, 2018 0.6000 0.6300 0.5620 0.6300 67,401 +0.01(+1.61%)
Nov 12, 2018 0.6000 0.6200 0.6000 0.6200 55,000 -0.00(-0.48%)
Nov 09, 2018 0.6200 0.6230 0.6200 0.6230 5,000 +0.00(+0.48%)
Nov 08, 2018 0.6200 0.6200 0.6200 0.6200 20,845 +0.00(+0.00%)
Nov 07, 2018 0.6200 0.6250 0.6200 0.6200 32,145 +0.00(+0.00%)
Nov 06, 2018 0.6260 0.6400 0.6200 0.6200 33,250 -0.02(-3.13%)
Nov 05, 2018 0.6001 0.6400 0.6001 0.6400 27,305 +0.03(+4.90%)
Nov 02, 2018 0.6300 0.6450 0.6101 0.6101 34,600 -0.02(-3.77%)
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.