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

Innovative Food Holdings Inc (OP: IVFH )

1.160 -0.057 (-4.68%)
Streaming Delayed Price Updated: 2:10 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 (%)
Oct 30, 2015 0.5500 0.6787 0.4611 0.6594 26,600 +0.13(+24.42%)
Oct 29, 2015 0.5000 0.6000 0.5000 0.5300 70,971 +0.02(+3.92%)
Oct 28, 2015 0.5705 0.5705 0.4900 0.5100 27,310 -0.06(-10.60%)
Oct 27, 2015 0.6121 0.6600 0.5705 0.5705 18,775 -0.04(-6.80%)
Oct 26, 2015 0.7100 0.7449 0.6121 0.6121 35,181 -0.11(-14.99%)
Oct 23, 2015 0.7001 0.7840 0.7001 0.7200 9,527 -0.01(-0.69%)
Oct 22, 2015 0.7501 0.8000 0.7101 0.7250 21,900 -0.04(-4.86%)
Oct 21, 2015 0.8199 0.8199 0.7620 0.7620 5,800 -0.04(-4.69%)
Oct 20, 2015 0.7501 0.8000 0.7500 0.7995 36,442 +0.05(+6.59%)
Oct 19, 2015 0.7706 0.7706 0.7305 0.7501 596 -0.10(-11.75%)
Oct 16, 2015 0.8499 0.8500 0.8100 0.8500 1,300 +0.04(+4.94%)
Oct 15, 2015 0.8401 0.8401 0.8000 0.8100 5,600 -0.04(-4.71%)
Oct 13, 2015 0.8500 0.8500 0.8500 0 -0.00(-0.58%)
Oct 12, 2015 0.8000 0.8900 0.8000 0.8549 3,651 +0.05(+6.87%)
Oct 09, 2015 0.8200 0.8999 0.8000 0.8000 14,010 -0.01(-1.23%)
Oct 08, 2015 0.9200 0.9500 0.8100 0.8100 48,451 -0.11(-11.96%)
Oct 07, 2015 0.9199 0.9200 0.9199 0.9200 4,018 +0.00(+0.00%)
Oct 05, 2015 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Oct 02, 2015 0.8101 1.000 0.8101 0.9200 12,637 -0.02(-2.13%)
Oct 01, 2015 0.9400 0.9400 0.9100 0.9400 3,700 -0.08(-7.84%)
Sep 30, 2015 1.000 1.030 0.9310 1.020 11,950 +0.02(+2.00%)
Sep 29, 2015 1.000 1.010 1.000 1.000 1,948 -0.01(-0.99%)
Sep 28, 2015 1.010 1.010 1.010 1.010 900 -0.01(-0.98%)
Sep 25, 2015 1.020 1.020 1.020 1.020 850 -0.07(-6.42%)
Sep 23, 2015 1.090 1.090 1.090 0 +0.04(+3.81%)
Sep 21, 2015 1.050 1.050 1.050 0 -0.01(-0.93%)
Sep 17, 2015 1.060 1.060 1.060 100 -0.04(-3.21%)
Sep 15, 2015 1.095 1.095 1.095 0 -0.01(-0.45%)
Sep 14, 2015 1.020 1.100 1.010 1.100 11,235 +0.05(+4.76%)
Sep 11, 2015 1.050 1.050 1.050 1.050 7,150 +0.00(+0.00%)
Sep 10, 2015 1.110 1.110 1.020 1.050 7,482 -0.01(-0.94%)
Sep 09, 2015 1.060 1.140 1.060 1.060 4,036 +0.01(+0.95%)
Sep 08, 2015 1.120 1.120 1.050 1.050 1,150 -0.08(-7.08%)
Sep 04, 2015 1.130 1.130 1.130 0 +0.00(+0.00%)
Sep 03, 2015 1.130 1.130 1.130 1.130 100 +0.12(+11.88%)
Sep 02, 2015 1.030 1.100 0.9900 1.010 48,179 -0.02(-1.94%)
Sep 01, 2015 1.100 1.100 1.000 1.030 21,056 -0.20(-16.26%)
Aug 31, 2015 1.230 1.230 1.230 1.230 200 +0.00(+0.00%)
Aug 28, 2015 1.000 1.240 1.000 1.230 10,620 +0.23(+23.00%)
Aug 27, 2015 1.000 1.190 0.9211 1.000 45,506 +0.05(+5.26%)
Aug 26, 2015 0.9600 0.9600 0.8880 0.9500 72,334 -0.05(-5.00%)
Aug 25, 2015 0.9500 1.000 0.8880 1.000 10,434 -0.03(-2.91%)
Aug 24, 2015 0.9302 1.050 0.9100 1.030 9,331 +0.02(+1.98%)
Aug 21, 2015 1.030 1.030 0.9900 1.010 16,150 -0.02(-1.94%)
Aug 20, 2015 1.050 1.050 1.030 1.030 2,900 +0.01(+0.98%)
Aug 19, 2015 1.050 1.070 1.010 1.020 4,878 -0.05(-4.67%)
Aug 18, 2015 1.100 1.100 1.070 1.070 3,162 +0.01(+0.94%)
Aug 17, 2015 1.060 1.060 1.060 1.060 600 +0.01(+0.95%)
Aug 14, 2015 1.100 1.150 1.050 1.050 15,395 +0.00(+0.00%)
Aug 13, 2015 1.020 1.050 1.000 1.050 4,416 +0.05(+5.00%)
Aug 12, 2015 1.100 1.100 0.9500 1.000 23,863 -0.05(-4.76%)
Aug 11, 2015 1.050 1.100 1.050 1.050 5,085 +0.03(+2.94%)
Aug 10, 2015 1.060 1.090 1.020 1.020 4,600 -0.04(-3.77%)
Aug 07, 2015 1.000 1.150 1.000 1.060 16,442 +0.06(+6.00%)
Aug 06, 2015 1.120 1.150 1.000 1.000 39,727 -0.11(-9.91%)
Aug 05, 2015 1.160 1.160 1.110 1.110 2,920 -0.08(-6.72%)
Aug 04, 2015 1.190 1.190 1.190 1.190 500 +0.03(+2.59%)
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.