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 (%)
Oct 29, 2021 0.4100 0.4496 0.3975 0.4400 34,089 +0.04(+11.39%)
Oct 28, 2021 0.3975 0.4245 0.3950 0.3950 45,509 -0.00(-1.08%)
Oct 27, 2021 0.3908 0.4498 0.3906 0.3993 83,133 -0.00(-0.27%)
Oct 26, 2021 0.4100 0.4004 22,336 -0.01(-2.34%)
Oct 25, 2021 0.4274 0.4300 0.4008 0.4100 12,315 +0.00(+0.00%)
Oct 22, 2021 0.4300 0.4300 0.4100 0.4100 37,947 -0.02(-4.65%)
Oct 21, 2021 0.4300 0.4300 0.4100 0.4300 42,462 +0.01(+2.38%)
Oct 20, 2021 0.4244 0.4300 0.4162 0.4200 74,115 -0.02(-5.30%)
Oct 19, 2021 0.4250 0.4500 0.4250 0.4435 38,231 +0.01(+1.95%)
Oct 18, 2021 0.4450 0.4450 0.4210 0.4350 25,947 +0.01(+2.35%)
Oct 15, 2021 0.4500 0.4500 0.4250 0.4250 26,867 -0.02(-4.17%)
Oct 14, 2021 0.4300 0.4500 0.4300 0.4435 38,424 +0.01(+3.12%)
Oct 13, 2021 0.4400 0.4400 0.4301 0.4301 56,471 -0.02(-4.42%)
Oct 12, 2021 0.4292 0.4558 0.4292 0.4500 7,008 +0.00(+0.00%)
Oct 11, 2021 0.4500 0.4500 0.4400 0.4500 29,414 +0.00(+0.00%)
Oct 08, 2021 0.4250 0.4650 0.4250 0.4500 36,377 -0.01(-3.16%)
Oct 07, 2021 0.4313 0.4708 0.4313 0.4647 35,380 +0.01(+3.04%)
Oct 06, 2021 0.4500 0.4800 0.4252 0.4510 66,194 +0.02(+4.88%)
Oct 05, 2021 0.4451 0.4451 0.4251 0.4300 2,414 -0.02(-4.44%)
Oct 04, 2021 0.4110 0.4750 0.4110 0.4500 49,166 -0.02(-3.85%)
Oct 01, 2021 0.4850 0.4900 0.4451 0.4680 14,510 -0.02(-4.39%)
Sep 30, 2021 0.4695 0.4897 0.4110 0.4895 65,040 +0.01(+2.62%)
Sep 29, 2021 0.4303 0.4830 0.4303 0.4770 29,691 +0.03(+6.00%)
Sep 28, 2021 0.5100 0.5100 0.4000 0.4500 40,214 -0.04(-8.16%)
Sep 27, 2021 0.4500 0.4900 0.4500 0.4900 68,446 +0.04(+8.89%)
Sep 24, 2021 0.4600 0.4600 0.4500 0.4500 24,341 -0.01(-2.17%)
Sep 23, 2021 0.4490 0.4690 0.4300 0.4600 56,530 +0.02(+4.52%)
Sep 22, 2021 0.3901 0.4700 0.3901 0.4401 80,194 +0.01(+1.17%)
Sep 21, 2021 0.4650 0.4650 0.3900 0.4350 89,132 -0.02(-3.33%)
Sep 20, 2021 0.4076 0.4500 0.3801 0.4500 96,226 +0.03(+7.14%)
Sep 17, 2021 0.3803 0.4275 0.3803 0.4200 35,244 +0.01(+2.44%)
Sep 16, 2021 0.4200 0.4200 0.3757 0.4100 97,819 -0.01(-2.38%)
Sep 15, 2021 0.4100 0.4450 0.4099 0.4200 45,755 +0.01(+2.46%)
Sep 14, 2021 0.4051 0.4250 0.3782 0.4099 52,260 -0.01(-3.48%)
Sep 13, 2021 0.4004 0.4450 0.3900 0.4247 98,431 +0.02(+6.07%)
Sep 10, 2021 0.3819 0.4400 0.3799 0.4004 82,692 +0.00(+0.23%)
Sep 09, 2021 0.3612 0.4000 0.3612 0.3995 67,135 -0.00(-0.08%)
Sep 08, 2021 0.4000 0.4119 0.3800 0.3998 65,422 -0.00(-0.05%)
Sep 07, 2021 0.4100 0.4300 0.3900 0.4000 87,564 -0.03(-6.98%)
Sep 03, 2021 0.4400 0.4599 0.4100 0.4300 55,244 -0.01(-2.27%)
Sep 02, 2021 0.5200 0.5200 0.4000 0.4400 437,990 -0.04(-8.33%)
Sep 01, 2021 0.4000 0.4800 0.3600 0.4800 347,139 +0.09(+23.08%)
Aug 31, 2021 0.3246 0.3995 0.3200 0.3900 346,545 +0.09(+28.21%)
Aug 30, 2021 0.3010 0.3042 0.2800 0.3042 45,477 -0.01(-1.87%)
Aug 27, 2021 0.3025 0.3100 0.2820 0.3100 88,875 +0.01(+3.33%)
Aug 26, 2021 0.2800 0.3050 0.2800 0.3000 88,088 +0.00(+0.00%)
Aug 25, 2021 0.2850 0.3100 0.2800 0.3000 98,107 +0.02(+7.07%)
Aug 24, 2021 0.3200 0.3200 0.2800 0.2802 207,226 -0.08(-22.15%)
Aug 23, 2021 0.3599 0.3600 0.3200 0.3599 37,850 -0.00(-0.03%)
Aug 20, 2021 0.3600 0.3600 0.3600 0.3600 2,975 -0.01(-2.60%)
Aug 19, 2021 0.3600 0.3696 0.3600 0.3696 9,479 +0.00(+1.26%)
Aug 18, 2021 0.3995 0.3995 0.3650 0.3650 5,720 +0.01(+1.39%)
Aug 17, 2021 0.3250 0.4040 0.3250 0.3600 159,658 +0.03(+10.77%)
Aug 16, 2021 0.3250 0.3525 0.3250 0.3250 3,437 -0.01(-1.52%)
Aug 13, 2021 0.3300 0.3300 0.3300 0.3300 1,000 -0.00(-0.15%)
Aug 12, 2021 0.3420 0.3421 0.3304 0.3305 19,982 -0.01(-2.97%)
Aug 11, 2021 0.3210 0.3700 0.3210 0.3406 32,378 +0.02(+6.11%)
Aug 10, 2021 0.3000 0.3303 0.3000 0.3210 40,000 +0.03(+8.81%)
Aug 09, 2021 0.2910 0.2999 0.2910 0.2950 13,028 -0.00(-0.57%)
Aug 06, 2021 0.2941 0.2974 0.2910 0.2967 38,827 +0.00(+0.41%)
Aug 05, 2021 0.3100 0.3198 0.2789 0.2955 68,380 -0.02(-5.74%)
Aug 04, 2021 0.3170 0.3170 0.3135 0.3135 893 +0.00(+1.06%)
Aug 03, 2021 0.3200 0.3250 0.3100 0.3102 25,454 +0.01(+1.70%)
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.