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 (%)
Nov 30, 2017 1.180 1.240 1.170 1.240 134,121 +0.08(+6.90%)
Nov 29, 2017 1.150 1.160 1.128 1.160 48,187 +0.01(+0.87%)
Nov 28, 2017 1.190 1.190 1.130 1.150 101,474 +0.00(+0.00%)
Nov 27, 2017 1.140 1.150 1.120 1.150 30,252 +0.01(+0.88%)
Nov 24, 2017 1.135 1.150 1.110 1.140 39,375 +0.01(+0.88%)
Nov 22, 2017 1.150 1.160 1.120 1.130 89,083 -0.04(-3.42%)
Nov 21, 2017 1.190 1.190 1.140 1.170 89,304 -0.02(-1.68%)
Nov 20, 2017 1.110 1.190 1.110 1.190 333,185 +0.08(+7.21%)
Nov 17, 2017 1.060 1.130 1.045 1.110 198,964 +0.04(+3.74%)
Nov 16, 2017 1.050 1.080 1.030 1.070 90,561 +0.02(+1.90%)
Nov 15, 2017 1.080 1.100 1.030 1.050 146,778 -0.02(-1.87%)
Nov 14, 2017 1.000 1.090 1.000 1.070 532,798 +0.12(+12.63%)
Nov 13, 2017 0.9500 0.9500 0.9100 0.9500 39,676 +0.00(+0.00%)
Nov 10, 2017 0.9611 0.9611 0.9400 0.9500 62,505 -0.01(-1.04%)
Nov 09, 2017 0.9453 0.9690 0.9400 0.9600 28,376 -0.01(-1.53%)
Nov 08, 2017 0.9700 0.9777 0.9400 0.9749 42,540 +0.00(+0.51%)
Nov 07, 2017 0.9600 0.9850 0.9327 0.9700 62,613 +0.01(+1.04%)
Nov 06, 2017 0.9757 1.000 0.9400 0.9600 68,197 -0.03(-2.93%)
Nov 03, 2017 0.9700 1.000 0.9530 0.9890 94,441 +0.03(+2.86%)
Nov 02, 2017 0.9750 0.9750 0.9100 0.9615 98,466 -0.01(-1.38%)
Nov 01, 2017 0.9999 1.020 0.9750 0.9750 143,869 -0.05(-4.41%)
Oct 31, 2017 1.020 1.020 1.000 1.020 26,347 +0.01(+0.99%)
Oct 30, 2017 1.030 1.030 1.010 1.010 21,154 -0.02(-1.94%)
Oct 27, 2017 1.030 1.030 1.000 1.030 97,460 +0.01(+0.98%)
Oct 26, 2017 1.000 1.030 1.000 1.020 58,853 +0.02(+2.00%)
Oct 25, 2017 1.040 1.040 0.9700 1.000 76,839 -0.03(-2.91%)
Oct 24, 2017 1.020 1.050 1.020 1.030 43,208 -0.00(-0.22%)
Oct 23, 2017 1.080 1.080 1.020 1.032 79,410 +0.03(+3.23%)
Oct 20, 2017 1.050 1.050 1.000 1.000 74,359 -0.03(-2.91%)
Oct 19, 2017 1.030 1.050 0.9967 1.030 169,265 +0.00(+0.00%)
Oct 18, 2017 1.000 1.030 0.9875 1.030 122,311 +0.04(+4.46%)
Oct 17, 2017 0.9700 1.000 0.9700 0.9860 213,783 +0.02(+1.65%)
Oct 16, 2017 0.9475 0.9925 0.9475 0.9700 213,703 +0.04(+4.48%)
Oct 13, 2017 0.9000 0.9284 0.9000 0.9284 120,246 +0.02(+2.02%)
Oct 12, 2017 0.9100 0.9295 0.9000 0.9100 28,269 -0.02(-2.15%)
Oct 11, 2017 0.9448 0.9448 0.9000 0.9300 38,350 +0.01(+1.09%)
Oct 10, 2017 0.9390 0.9400 0.9105 0.9200 53,809 +0.00(+0.25%)
Oct 09, 2017 0.9400 0.9425 0.9010 0.9177 57,636 -0.02(-2.13%)
Oct 06, 2017 0.9331 0.9500 0.9331 0.9377 83,614 +0.01(+1.37%)
Oct 05, 2017 0.9265 0.9350 0.9000 0.9250 48,830 -0.00(-0.48%)
Oct 04, 2017 0.9150 0.9300 0.9000 0.9295 75,952 +0.03(+3.28%)
Oct 03, 2017 0.8950 0.9153 0.8950 0.9000 155,592 -0.01(-1.10%)
Oct 02, 2017 0.8800 0.9100 0.8700 0.9100 86,268 +0.00(+0.11%)
Sep 29, 2017 0.9100 0.9100 0.8655 0.9090 94,830 -0.00(-0.11%)
Sep 28, 2017 0.9000 0.9100 0.8601 0.9100 61,971 +0.00(+0.00%)
Sep 27, 2017 0.8800 0.9100 0.8800 0.9100 89,970 +0.03(+3.41%)
Sep 26, 2017 0.9100 0.9400 0.8800 0.8800 322,311 -0.04(-4.34%)
Sep 25, 2017 0.9000 0.9199 0.8800 0.9199 165,236 +0.02(+2.21%)
Sep 22, 2017 0.8845 0.9000 0.8600 0.9000 128,420 +0.02(+2.27%)
Sep 21, 2017 0.8700 0.8960 0.8600 0.8800 171,607 +0.01(+1.15%)
Sep 20, 2017 0.8250 0.8730 0.8077 0.8700 184,806 +0.05(+6.10%)
Sep 19, 2017 0.7825 0.8220 0.7812 0.8200 299,522 +0.02(+2.59%)
Sep 18, 2017 0.7475 0.7998 0.7450 0.7993 187,746 +0.04(+5.30%)
Sep 15, 2017 0.7700 0.7700 0.7560 0.7591 49,067 -0.00(-0.45%)
Sep 14, 2017 0.7500 0.7662 0.7500 0.7625 71,988 -0.01(-0.97%)
Sep 13, 2017 0.7732 0.7790 0.7450 0.7700 131,132 -0.01(-1.27%)
Sep 12, 2017 0.7677 0.7799 0.7615 0.7799 18,146 +0.01(+1.75%)
Sep 11, 2017 0.7500 0.8000 0.7500 0.7665 114,524 -0.00(-0.45%)
Sep 08, 2017 0.8000 0.8000 0.7404 0.7700 247,073 -0.03(-3.75%)
Sep 07, 2017 0.7900 0.8200 0.7700 0.8000 46,055 -0.01(-1.23%)
Sep 06, 2017 0.8190 0.8200 0.8100 0.8100 140,148 -0.01(-0.90%)
Sep 05, 2017 0.8200 0.8200 0.8000 0.8174 116,633 +0.01(+0.91%)
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.