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 (%)
Nov 29, 2013 1.600 1.690 1.600 1.690 17,624 +0.10(+6.29%)
Nov 27, 2013 1.510 1.590 1.500 1.590 18,600 +0.04(+2.58%)
Nov 26, 2013 1.520 1.550 1.500 1.550 20,432 +0.00(+0.00%)
Nov 25, 2013 1.550 1.550 1.500 1.550 40,555 +0.05(+3.33%)
Nov 22, 2013 1.550 1.550 1.460 1.500 39,600 -0.05(-3.23%)
Nov 21, 2013 1.450 1.600 1.450 1.550 27,390 +0.10(+6.90%)
Nov 20, 2013 1.500 1.500 1.450 1.450 2,700 -0.10(-6.45%)
Nov 19, 2013 1.570 1.570 1.450 1.550 21,254 -0.04(-2.52%)
Nov 18, 2013 1.550 1.620 1.500 1.590 63,534 +0.08(+5.30%)
Nov 15, 2013 1.450 1.690 1.450 1.510 150,249 +0.06(+4.14%)
Nov 14, 2013 1.490 1.490 1.410 1.450 18,481 -0.06(-3.97%)
Nov 12, 2013 1.520 1.520 1.440 1.510 2,159 +0.01(+0.67%)
Nov 11, 2013 1.500 1.520 1.500 1.500 9,600 +0.10(+7.14%)
Nov 07, 2013 1.400 1.400 1.400 0 +0.01(+0.72%)
Nov 06, 2013 1.520 1.520 1.300 1.390 12,750 -0.11(-7.33%)
Nov 05, 2013 1.530 1.530 1.450 1.500 41,020 -0.05(-3.23%)
Nov 04, 2013 1.500 1.550 1.500 1.550 3,100 +0.00(+0.00%)
Nov 01, 2013 1.530 1.550 1.470 1.550 5,470 +0.00(+0.00%)
Oct 31, 2013 1.530 1.550 1.530 1.550 17,817 +0.02(+1.31%)
Oct 30, 2013 1.490 1.620 1.490 1.530 56,896 +0.08(+5.52%)
Oct 29, 2013 1.380 1.480 1.320 1.450 48,057 +0.05(+3.57%)
Oct 28, 2013 1.500 1.500 1.400 1.400 11,766 -0.07(-4.76%)
Oct 25, 2013 1.460 1.470 1.450 1.470 17,646 -0.03(-2.00%)
Oct 24, 2013 1.450 1.500 1.410 1.500 23,325 +0.05(+3.45%)
Oct 23, 2013 1.400 1.450 1.350 1.450 25,025 +0.05(+3.57%)
Oct 22, 2013 1.400 1.400 1.310 1.400 43,275 +0.05(+3.70%)
Oct 21, 2013 1.440 1.440 1.350 1.350 33,488 -0.07(-4.93%)
Oct 18, 2013 1.420 1.420 1.340 1.420 31,837 +0.00(+0.00%)
Oct 17, 2013 1.450 1.450 1.400 1.420 38,848 +0.00(+0.00%)
Oct 16, 2013 1.420 1.450 1.400 1.420 10,030 +0.00(+0.00%)
Oct 15, 2013 1.450 1.450 1.390 1.420 27,097 -0.03(-2.07%)
Oct 14, 2013 1.450 1.500 1.410 1.450 41,004 +0.15(+11.54%)
Oct 11, 2013 1.390 1.450 1.210 1.300 40,138 -0.05(-3.70%)
Oct 10, 2013 1.290 1.400 1.270 1.350 83,793 +0.06(+4.65%)
Oct 09, 2013 1.128 1.290 1.100 1.290 124,254 +0.20(+18.35%)
Oct 08, 2013 1.060 1.120 1.000 1.090 90,260 +0.03(+2.83%)
Oct 07, 2013 1.050 1.060 1.020 1.060 63,700 -0.04(-3.64%)
Oct 04, 2013 1.060 1.100 1.020 1.100 13,500 +0.05(+4.76%)
Oct 03, 2013 1.080 1.100 1.050 1.050 21,000 -0.05(-4.55%)
Oct 02, 2013 1.050 1.100 1.010 1.100 22,045 +0.08(+7.84%)
Oct 01, 2013 1.030 1.050 1.000 1.020 30,061 -0.03(-2.86%)
Sep 27, 2013 1.090 1.240 1.050 1.050 2,200 -0.04(-3.67%)
Sep 26, 2013 1.000 1.150 0.9300 1.090 22,155 +0.04(+3.81%)
Sep 25, 2013 1.090 1.090 1.010 1.050 56,265 +0.00(+0.00%)
Sep 24, 2013 1.074 1.090 0.9800 1.050 56,438 -0.02(-1.87%)
Sep 23, 2013 1.060 1.070 1.000 1.070 20,685 +0.04(+3.88%)
Sep 20, 2013 1.040 1.060 1.030 1.030 15,700 -0.06(-5.50%)
Sep 19, 2013 1.070 1.200 0.9000 1.090 31,280 +0.04(+3.81%)
Sep 18, 2013 1.090 1.100 1.020 1.050 46,812 -0.04(-3.67%)
Sep 17, 2013 1.000 1.210 1.000 1.090 23,836 +0.09(+9.00%)
Sep 16, 2013 0.9700 1.010 0.9210 1.000 14,850 +0.03(+3.09%)
Sep 13, 2013 0.9000 0.9800 0.9000 0.9700 24,175 +0.07(+7.78%)
Sep 12, 2013 0.7600 0.9300 0.7600 0.9000 3,220 -0.03(-3.23%)
Sep 11, 2013 0.8500 0.9300 0.8500 0.9300 37,996 +0.13(+16.25%)
Sep 10, 2013 0.8000 0.8800 0.8000 0.8000 6,100 -0.05(-5.88%)
Sep 09, 2013 0.7000 0.9330 0.7000 0.8500 21,705 -0.05(-5.56%)
Sep 06, 2013 0.9100 0.9330 0.8100 0.9000 19,155 -0.01(-1.10%)
Sep 05, 2013 0.8000 0.9300 0.7990 0.9100 142,822 +0.16(+21.33%)
Sep 04, 2013 0.6470 0.8450 0.6470 0.7500 87,016 +0.14(+22.95%)
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.