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

Innovative Food Holdings Inc (OP: IVFH )

1.190 -0.027 (-2.22%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 23, 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, 2020 0.4645 0.4900 0.4645 0.4800 54,800 +0.02(+4.42%)
Jan 30, 2020 0.4597 0.4597 0.4597 0.4597 1,308 +0.02(+4.48%)
Jan 29, 2020 0.4461 0.4600 0.4371 0.4400 15,930 -0.00(-0.92%)
Jan 28, 2020 0.4400 0.4900 0.4400 0.4441 18,491 -0.02(-3.46%)
Jan 27, 2020 0.4800 0.4800 0.4421 0.4600 31,669 -0.02(-4.25%)
Jan 24, 2020 0.4905 0.4905 0.4651 0.4804 27,000 -0.01(-2.44%)
Jan 23, 2020 0.4800 0.4924 0.4570 0.4924 5,232 +0.02(+3.45%)
Jan 22, 2020 0.4760 0.4950 0.4670 0.4760 3,896 -0.02(-4.80%)
Jan 21, 2020 0.4441 0.5000 0.4441 0.5000 4,200 -0.02(-3.85%)
Jan 17, 2020 0.4900 0.5200 0.4780 0.5200 26,600 +0.03(+6.12%)
Jan 16, 2020 0.4403 0.4900 0.4403 0.4900 61,030 -0.02(-3.92%)
Jan 15, 2020 0.4375 0.5100 0.4375 0.5100 2,640 +0.01(+2.00%)
Jan 14, 2020 0.5000 0.5000 0.5000 0.5000 60,227 +0.01(+2.04%)
Jan 13, 2020 0.4700 0.4900 0.4699 0.4900 53,933 +0.02(+4.28%)
Jan 10, 2020 0.4699 0.4700 0.4400 0.4699 7,500 -0.00(-0.02%)
Jan 09, 2020 0.4700 0.4700 0.4700 54 +0.00(+0.00%)
Jan 08, 2020 0.4563 0.4700 0.4563 0.4700 8,120 +0.00(+0.00%)
Jan 07, 2020 0.4500 0.4700 0.4475 0.4700 6,000 +0.00(+0.00%)
Jan 06, 2020 0.4350 0.4700 0.4350 0.4700 3,202 +0.00(+0.00%)
Jan 03, 2020 0.4700 0.4700 0.4700 0.4700 3,500 +0.00(+0.64%)
Jan 02, 2020 0.4769 0.4769 0.4670 0.4670 1,885 +0.03(+6.14%)
Dec 31, 2019 0.4056 0.4600 0.4056 0.4400 119,800 -0.02(-4.33%)
Dec 30, 2019 0.4300 0.4650 0.4005 0.4599 135,627 +0.01(+2.20%)
Dec 27, 2019 0.4005 0.4500 0.4005 0.4500 45,900 +0.00(+0.00%)
Dec 26, 2019 0.4500 0.4500 0.4102 0.4500 100,423 -0.02(-5.26%)
Dec 24, 2019 0.4750 0.4750 0.4750 0.4750 1,000 +0.02(+5.56%)
Dec 23, 2019 0.4368 0.4600 0.4368 0.4500 37,674 -0.02(-4.26%)
Dec 20, 2019 0.4400 0.4700 0.4300 0.4700 9,400 +0.02(+4.44%)
Dec 19, 2019 0.4410 0.4500 0.4350 0.4500 26,000 -0.02(-4.26%)
Dec 18, 2019 0.4600 0.4700 0.4200 0.4700 537,369 -0.01(-1.05%)
Dec 17, 2019 0.4402 0.4800 0.4402 0.4750 10,700 -0.01(-1.04%)
Dec 16, 2019 0.4650 0.4800 0.4400 0.4800 27,569 +0.01(+2.13%)
Dec 13, 2019 0.5000 0.5000 0.4650 0.4700 10,300 -0.01(-2.08%)
Dec 12, 2019 0.5000 0.5000 0.4412 0.4800 3,800 -0.02(-4.00%)
Dec 10, 2019 0.5000 0.5000 0.5000 0 +0.02(+3.14%)
Dec 09, 2019 0.4370 0.5000 0.4240 0.4848 4,318 -0.02(-3.04%)
Dec 06, 2019 0.4880 0.5000 0.4880 0.5000 1,500 +0.02(+3.26%)
Dec 05, 2019 0.4842 0.4842 0.4842 40 +0.00(+0.00%)
Dec 04, 2019 0.5000 0.5000 0.4310 0.4842 3,750 -0.02(-3.16%)
Dec 03, 2019 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Dec 02, 2019 0.4800 0.5000 0.4302 0.5000 22,894 +0.01(+2.04%)
Nov 29, 2019 0.4900 0.4900 0.4900 0.4900 20,000 -0.01(-1.98%)
Nov 27, 2019 0.4960 0.5080 0.4960 0.4999 1,200 -0.03(-5.68%)
Nov 26, 2019 0.4412 0.5300 0.4412 0.5300 28,200 +0.04(+8.16%)
Nov 25, 2019 0.4820 0.5000 0.4700 0.4900 17,700 +0.01(+1.98%)
Nov 22, 2019 0.4810 0.5000 0.3310 0.4805 126,500 -0.03(-5.88%)
Nov 21, 2019 0.5105 0.5105 0.4910 0.5105 15,500 -0.02(-3.66%)
Nov 20, 2019 0.5300 0.5300 0.5000 0.5299 4,730 +0.02(+3.90%)
Nov 19, 2019 0.5400 0.5490 0.5100 0.5100 70,745 -0.02(-3.77%)
Nov 18, 2019 0.5055 0.5450 0.5055 0.5300 61,556 +0.01(+2.12%)
Nov 15, 2019 0.5200 0.5340 0.5000 0.5190 30,700 -0.05(-8.95%)
Nov 14, 2019 0.5500 0.5775 0.5200 0.5700 30,050 +0.02(+3.64%)
Nov 13, 2019 0.5200 0.5500 0.4980 0.5500 46,050 +0.01(+1.85%)
Nov 12, 2019 0.5575 0.5914 0.5300 0.5400 12,513 +0.00(+0.02%)
Nov 11, 2019 0.5400 0.5400 0.5000 0.5399 13,424 -0.02(-3.16%)
Nov 08, 2019 0.5500 0.5575 0.5200 0.5575 18,700 +0.01(+1.36%)
Nov 07, 2019 0.5400 0.5500 0.5000 0.5500 54,650 +0.01(+1.85%)
Nov 06, 2019 0.5400 0.5400 0.5400 0.5400 655 +0.01(+1.50%)
Nov 05, 2019 0.5400 0.5400 0.5100 0.5320 6,850 -0.02(-3.27%)
Nov 04, 2019 0.5500 0.5600 0.5200 0.5500 37,204 +0.00(+0.00%)
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.