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 (%)
Feb 28, 2014 1.800 1.800 1.640 1.640 0 -0.16(-8.89%)
Feb 27, 2014 1.800 1.830 1.780 1.800 27,638 +0.01(+0.56%)
Feb 26, 2014 1.750 1.790 1.750 1.790 4,230 +0.01(+0.56%)
Feb 25, 2014 1.780 1.800 1.700 1.780 13,728 +0.00(+0.00%)
Feb 24, 2014 1.740 1.780 1.700 1.780 1,390 +0.08(+4.71%)
Feb 21, 2014 1.600 1.720 1.600 1.700 0 +0.15(+9.68%)
Feb 20, 2014 1.800 1.800 1.550 1.550 26,610 -0.14(-8.28%)
Feb 19, 2014 1.710 1.730 1.690 1.690 24,879 -0.08(-4.52%)
Feb 18, 2014 1.740 1.790 1.740 1.770 27,250 +0.06(+3.51%)
Feb 14, 2014 1.710 1.710 1.710 0 -0.04(-2.29%)
Feb 13, 2014 1.770 1.770 1.700 1.750 12,185 +0.13(+8.26%)
Feb 12, 2014 1.780 1.780 1.500 1.617 67,290 -0.13(-7.63%)
Feb 11, 2014 1.800 1.800 1.750 1.750 70,776 -0.04(-2.23%)
Feb 10, 2014 1.750 1.875 1.750 1.790 34,111 +0.04(+2.29%)
Feb 07, 2014 1.740 1.910 1.730 1.750 0 +0.02(+1.16%)
Feb 06, 2014 1.690 1.750 1.680 1.730 113,558 +0.03(+1.76%)
Feb 05, 2014 1.600 1.700 1.550 1.700 124,426 +0.19(+12.58%)
Feb 04, 2014 1.550 1.620 1.470 1.510 37,471 +0.01(+0.67%)
Feb 03, 2014 1.550 1.600 1.470 1.500 40,760 -0.05(-3.23%)
Jan 31, 2014 1.550 1.550 1.520 1.550 0 +0.05(+3.33%)
Jan 30, 2014 1.600 1.600 1.470 1.500 15,725 -0.03(-1.96%)
Jan 29, 2014 1.530 1.550 1.480 1.530 32,134 +0.01(+0.66%)
Jan 28, 2014 1.590 1.590 1.520 1.520 9,379 -0.03(-1.94%)
Jan 27, 2014 1.500 1.650 1.500 1.550 42,437 +0.05(+3.33%)
Jan 24, 2014 1.600 1.600 1.210 1.500 0 -0.10(-6.25%)
Jan 23, 2014 1.510 1.690 1.510 1.600 108,919 +0.00(+0.00%)
Jan 22, 2014 1.590 1.600 1.510 1.600 38,420 +0.01(+0.63%)
Jan 21, 2014 1.500 1.600 1.500 1.590 46,433 +0.09(+6.00%)
Jan 17, 2014 1.500 1.500 1.500 0 +0.08(+5.63%)
Jan 16, 2014 1.260 1.420 1.250 1.420 62,106 +0.17(+13.60%)
Jan 15, 2014 1.180 1.260 1.180 1.250 44,221 +0.12(+10.62%)
Jan 14, 2014 1.200 1.200 1.130 1.130 19,591 -0.02(-1.74%)
Jan 13, 2014 1.190 1.190 1.130 1.150 44,365 -0.02(-1.71%)
Jan 10, 2014 1.250 1.250 1.170 1.170 12,226 -0.08(-6.40%)
Jan 09, 2014 1.200 1.260 1.150 1.250 43,277 +0.05(+4.17%)
Jan 08, 2014 1.150 1.200 1.100 1.200 73,124 +0.05(+4.35%)
Jan 07, 2014 1.150 1.190 1.100 1.150 50,155 +0.00(+0.00%)
Jan 06, 2014 1.180 1.200 1.000 1.150 47,300 -0.09(-7.26%)
Jan 03, 2014 1.200 1.240 1.150 1.240 0 +0.01(+0.81%)
Jan 02, 2014 1.240 1.250 1.150 1.230 21,820 -0.02(-1.60%)
Dec 31, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 30, 2013 1.190 1.280 1.180 1.250 15,741 +0.02(+1.63%)
Dec 27, 2013 1.250 1.250 1.190 1.230 9,800 -0.01(-0.81%)
Dec 26, 2013 1.360 1.360 1.150 1.240 11,753 -0.06(-4.62%)
Dec 23, 2013 1.300 1.300 1.300 0 +0.07(+5.69%)
Dec 20, 2013 1.230 1.230 1.200 1.230 0 -0.13(-9.56%)
Dec 19, 2013 1.480 1.480 1.210 1.360 10,675 +0.01(+0.74%)
Dec 18, 2013 1.320 1.350 1.195 1.350 35,279 +0.04(+3.05%)
Dec 17, 2013 1.350 1.390 1.300 1.310 18,265 -0.07(-5.07%)
Dec 16, 2013 1.370 1.380 1.200 1.380 18,510 +0.13(+10.40%)
Dec 13, 2013 1.380 1.380 1.250 1.250 0 -0.14(-10.07%)
Dec 12, 2013 1.250 1.490 1.250 1.390 39,932 +0.14(+11.20%)
Dec 11, 2013 1.420 1.420 1.190 1.250 35,720 -0.16(-11.35%)
Dec 10, 2013 1.640 1.640 1.200 1.410 74,594 -0.28(-16.57%)
Dec 09, 2013 1.750 1.750 1.620 1.690 38,831 -0.06(-3.43%)
Dec 06, 2013 1.750 1.750 1.620 1.750 29,700 +0.00(+0.00%)
Dec 05, 2013 1.700 1.750 1.600 1.750 11,550 +0.00(+0.00%)
Dec 04, 2013 1.740 1.750 1.700 1.750 5,200 +0.05(+2.94%)
Dec 03, 2013 1.710 1.710 1.680 1.700 40,130 -0.01(-0.58%)
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.