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 30, 2016 0.4721 0.4999 0.4720 0.4999 9,813 -0.00(-0.02%)
Nov 29, 2016 0.4800 0.5000 0.4721 0.5000 13,798 +0.02(+3.73%)
Nov 28, 2016 0.4820 0.4820 0.4820 0.4820 9,878 -0.02(-3.60%)
Nov 25, 2016 0.4860 0.5000 0.4820 0.5000 13,015 +0.00(+0.02%)
Nov 23, 2016 0.4999 0.4999 0.4999 0 +0.00(+0.00%)
Nov 22, 2016 0.4850 0.5000 0.4840 0.4999 24,007 +0.01(+3.07%)
Nov 21, 2016 0.4900 0.5000 0.4850 0.4850 23,524 -0.03(-4.90%)
Nov 18, 2016 0.5100 0.5100 0.4800 0.5100 89,272 -0.01(-0.97%)
Nov 17, 2016 0.5400 0.5400 0.4900 0.5150 83,454 -0.03(-4.63%)
Nov 16, 2016 0.5300 0.5400 0.5111 0.5400 78,964 +0.00(+0.00%)
Nov 15, 2016 0.4905 0.5500 0.4798 0.5400 316,771 +0.14(+35.03%)
Nov 14, 2016 0.4500 0.4500 0.3999 0.3999 22,306 -0.02(-4.79%)
Nov 11, 2016 0.4199 0.4200 0.4199 0.4200 66,016 +0.00(+0.00%)
Nov 10, 2016 0.4400 0.4400 0.4200 0.4200 90,145 +0.00(+0.00%)
Nov 09, 2016 0.4200 0.4200 0.4200 0.4200 26,496 +0.00(+0.00%)
Nov 08, 2016 0.4200 0.4250 0.4200 0.4200 57,962 +0.00(+0.00%)
Nov 07, 2016 0.4250 0.4450 0.4200 0.4200 38,586 -0.02(-5.19%)
Nov 04, 2016 0.4100 0.4450 0.4100 0.4430 85,094 +0.01(+3.02%)
Nov 03, 2016 0.4100 0.4300 0.3950 0.4300 102,551 +0.01(+2.02%)
Nov 02, 2016 0.4000 0.4300 0.4000 0.4215 48,878 -0.02(-5.26%)
Nov 01, 2016 0.4101 0.4449 0.4000 0.4449 34,750 +0.00(+0.30%)
Oct 31, 2016 0.4250 0.4436 0.4100 0.4436 20,851 +0.01(+3.16%)
Oct 28, 2016 0.4140 0.4300 0.4001 0.4300 54,012 +0.00(+0.00%)
Oct 27, 2016 0.4200 0.4439 0.4152 0.4300 48,649 +0.00(+0.00%)
Oct 26, 2016 0.4300 0.4300 0.4200 0.4300 31,940 -0.01(-2.93%)
Oct 25, 2016 0.4300 0.4430 0.4300 0.4430 34,832 -0.01(-1.56%)
Oct 24, 2016 0.4200 0.4698 0.4175 0.4500 86,289 -0.03(-6.23%)
Oct 21, 2016 0.4200 0.4799 0.4200 0.4799 211,263 +0.06(+14.26%)
Oct 20, 2016 0.4300 0.4300 0.4200 0.4200 22,873 -0.01(-2.33%)
Oct 19, 2016 0.4361 0.4395 0.4300 0.4300 181,788 -0.01(-2.27%)
Oct 18, 2016 0.4300 0.4450 0.4300 0.4400 33,946 +0.01(+2.33%)
Oct 17, 2016 0.4332 0.4440 0.4300 0.4300 22,065 -0.01(-1.73%)
Oct 14, 2016 0.4301 0.4380 0.4300 0.4375 35,110 -0.01(-2.31%)
Oct 13, 2016 0.4352 0.4500 0.4301 0.4479 81,261 -0.00(-0.47%)
Oct 12, 2016 0.4450 0.4500 0.4400 0.4500 67,660 -0.01(-2.15%)
Oct 11, 2016 0.4400 0.4700 0.4400 0.4599 18,861 -0.01(-1.40%)
Oct 10, 2016 0.4700 0.4700 0.4360 0.4664 1,021,949 -0.01(-2.83%)
Oct 07, 2016 0.4703 0.4800 0.4600 0.4800 99,947 -0.02(-3.03%)
Oct 06, 2016 0.4641 0.4950 0.4640 0.4950 11,101 -0.00(-0.98%)
Oct 05, 2016 0.4700 0.4999 0.4511 0.4999 18,082 -0.00(-0.22%)
Oct 04, 2016 0.4946 0.5010 0.4790 0.5010 12,230 +0.01(+2.24%)
Oct 03, 2016 0.4760 0.5009 0.4760 0.4900 115,480 +0.01(+1.60%)
Sep 30, 2016 0.4800 0.4823 0.4800 0.4823 11,280 +0.00(+0.48%)
Sep 29, 2016 0.4700 0.5049 0.4700 0.4800 29,327 -0.04(-7.67%)
Sep 28, 2016 0.4900 0.5200 0.4800 0.5199 47,485 +0.02(+3.98%)
Sep 27, 2016 0.4700 0.5239 0.4500 0.5000 159,456 +0.02(+4.17%)
Sep 26, 2016 0.4400 0.4800 0.4350 0.4800 148,765 +0.01(+2.56%)
Sep 23, 2016 0.4500 0.4700 0.4400 0.4680 95,670 +0.02(+4.00%)
Sep 22, 2016 0.4350 0.4580 0.4300 0.4500 78,914 -0.01(-1.75%)
Sep 21, 2016 0.4350 0.4580 0.4300 0.4580 10,262 +0.00(+0.00%)
Sep 20, 2016 0.4400 0.4580 0.4350 0.4580 11,370 +0.00(+0.00%)
Sep 19, 2016 0.4445 0.4580 0.4300 0.4580 9,225 +0.00(+0.00%)
Sep 16, 2016 0.4350 0.4580 0.4225 0.4580 24,158 +0.02(+5.29%)
Sep 15, 2016 0.4350 0.4550 0.4132 0.4350 74,641 -0.03(-5.43%)
Sep 14, 2016 0.4350 0.4600 0.4301 0.4600 20,135 +0.01(+2.22%)
Sep 13, 2016 0.4365 0.4500 0.4195 0.4500 20,388 +0.00(+0.00%)
Sep 12, 2016 0.4450 0.4500 0.4350 0.4500 63,588 -0.01(-2.15%)
Sep 09, 2016 0.4400 0.4599 0.4399 0.4599 32,550 +0.00(+0.00%)
Sep 08, 2016 0.4350 0.4599 0.4300 0.4599 12,172 -0.00(-0.02%)
Sep 07, 2016 0.4550 0.4600 0.4301 0.4600 34,187 +0.01(+1.10%)
Sep 06, 2016 0.4450 0.4600 0.4450 0.4550 17,522 -0.01(-1.09%)
Sep 02, 2016 0.4600 0.4600 0.4600 0 +0.02(+3.84%)
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.