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, 2018 0.5100 0.6200 0.5100 0.6000 82,500 +0.11(+22.45%)
Nov 29, 2018 0.4980 0.5100 0.4900 0.4900 3,810 -0.02(-3.92%)
Nov 28, 2018 0.5100 0.5100 0.5100 0.5100 800 -0.03(-5.73%)
Nov 27, 2018 0.5410 0.5410 0.5410 0.5410 200 +0.08(+17.58%)
Nov 26, 2018 0.4250 0.4900 0.4150 0.4601 11,150 -0.02(-4.15%)
Nov 23, 2018 0.5000 0.5000 0.4800 0.4800 3,000 -0.02(-4.00%)
Nov 21, 2018 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Nov 20, 2018 0.4600 0.5200 0.4600 0.5200 57,157 +0.03(+6.12%)
Nov 19, 2018 0.4850 0.5100 0.4850 0.4900 22,116 +0.00(+0.00%)
Nov 16, 2018 0.4500 0.5150 0.4500 0.4900 319,400 -0.05(-9.26%)
Nov 15, 2018 0.5651 0.5740 0.4430 0.5400 579,941 -0.08(-12.90%)
Nov 14, 2018 0.6100 0.6200 0.6000 0.6200 73,642 -0.01(-1.59%)
Nov 13, 2018 0.6000 0.6300 0.5620 0.6300 67,401 +0.01(+1.61%)
Nov 12, 2018 0.6000 0.6200 0.6000 0.6200 55,000 -0.00(-0.48%)
Nov 09, 2018 0.6200 0.6230 0.6200 0.6230 5,000 +0.00(+0.48%)
Nov 08, 2018 0.6200 0.6200 0.6200 0.6200 20,845 +0.00(+0.00%)
Nov 07, 2018 0.6200 0.6250 0.6200 0.6200 32,145 +0.00(+0.00%)
Nov 06, 2018 0.6260 0.6400 0.6200 0.6200 33,250 -0.02(-3.13%)
Nov 05, 2018 0.6001 0.6400 0.6001 0.6400 27,305 +0.03(+4.90%)
Nov 02, 2018 0.6300 0.6450 0.6101 0.6101 34,600 -0.02(-3.77%)
Nov 01, 2018 0.6200 0.6410 0.6200 0.6340 70,421 -0.01(-1.09%)
Oct 31, 2018 0.6225 0.6410 0.6100 0.6410 28,855 +0.03(+5.08%)
Oct 30, 2018 0.6200 0.6300 0.6100 0.6100 61,825 -0.01(-1.61%)
Oct 29, 2018 0.5600 0.6200 0.5600 0.6200 90,633 +0.02(+3.33%)
Oct 26, 2018 0.6200 0.6200 0.6000 0.6000 16,000 -0.02(-3.23%)
Oct 25, 2018 0.6001 0.6200 0.6001 0.6200 17,520 +0.01(+0.98%)
Oct 24, 2018 0.6280 0.6340 0.6000 0.6140 10,300 +0.00(+0.66%)
Oct 23, 2018 0.5100 0.6100 0.5100 0.6100 81,038 -0.01(-1.61%)
Oct 22, 2018 0.6200 0.6200 0.6200 0.6200 19,000 +0.00(+0.00%)
Oct 19, 2018 0.5100 0.6400 0.5100 0.6200 18,500 -0.03(-4.62%)
Oct 18, 2018 0.5800 0.6500 0.5800 0.6500 1,100 +0.03(+4.84%)
Oct 17, 2018 0.5801 0.6200 0.5801 0.6200 6,602 +0.00(+0.00%)
Oct 16, 2018 0.5700 0.6500 0.5700 0.6200 5,950 -0.01(-1.59%)
Oct 15, 2018 0.6500 0.6500 0.6300 0.6300 7,000 -0.01(-1.56%)
Oct 12, 2018 0.6500 0.6500 0.5721 0.6400 14,900 -0.01(-2.14%)
Oct 11, 2018 0.6400 0.6540 0.6041 0.6540 244,327 +0.01(+2.19%)
Oct 10, 2018 0.6400 0.6400 0.6400 0.6400 72,030 -0.00(-0.31%)
Oct 09, 2018 0.6450 0.6500 0.6400 0.6420 22,900 -0.00(-0.47%)
Oct 08, 2018 0.6600 0.6600 0.6400 0.6450 29,200 +0.01(+0.78%)
Oct 05, 2018 0.6400 0.6400 0.6400 0.6400 60,000 +0.00(+0.00%)
Oct 04, 2018 0.5821 0.6500 0.5821 0.6400 96,646 -0.02(-3.03%)
Oct 03, 2018 0.5771 0.6600 0.5733 0.6600 12,600 +0.00(+0.00%)
Oct 02, 2018 0.6400 0.6700 0.6020 0.6600 11,000 -0.01(-1.49%)
Oct 01, 2018 0.6600 0.6700 0.5750 0.6700 3,000 -0.01(-1.47%)
Sep 28, 2018 0.6500 0.6800 0.6400 0.6800 22,100 +0.02(+3.03%)
Sep 27, 2018 0.6400 0.6600 0.6400 0.6600 25,176 +0.00(+0.00%)
Sep 26, 2018 0.6800 0.6800 0.6420 0.6600 2,706 +0.00(+0.00%)
Sep 25, 2018 0.6950 0.6950 0.6400 0.6600 27,477 +0.00(+0.00%)
Sep 24, 2018 0.6600 0.6600 0.6400 0.6600 3,500 -0.03(-4.32%)
Sep 21, 2018 0.6880 0.6898 0.6600 0.6898 7,500 +0.05(+7.45%)
Sep 20, 2018 0.6500 0.6751 0.6400 0.6420 5,400 -0.05(-6.96%)
Sep 19, 2018 0.6700 0.6950 0.6500 0.6900 75,685 +0.02(+2.97%)
Sep 18, 2018 0.6800 0.6900 0.6700 0.6701 82,468 +0.01(+1.53%)
Sep 17, 2018 0.6000 0.7000 0.6000 0.6600 65,484 +0.05(+8.20%)
Sep 14, 2018 0.5550 0.6200 0.5550 0.6100 293,400 +0.06(+10.91%)
Sep 13, 2018 0.5480 0.5650 0.5480 0.5500 41,072 +0.01(+1.85%)
Sep 12, 2018 0.5350 0.5400 0.5300 0.5400 206,295 +0.00(+0.00%)
Sep 11, 2018 0.5300 0.5400 0.5300 0.5400 4,540 +0.00(+0.00%)
Sep 10, 2018 0.5269 0.5500 0.5269 0.5400 4,035 +0.01(+2.49%)
Sep 07, 2018 0.5100 0.5666 0.5100 0.5269 27,000 -0.00(-0.58%)
Sep 06, 2018 0.5400 0.5400 0.5300 0.5300 14,540 -0.01(-1.85%)
Sep 05, 2018 0.5640 0.5640 0.5400 0.5400 32,250 -0.02(-4.42%)
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.