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 27, 2015 1.540 1.680 1.480 1.580 41,198 +0.04(+2.60%)
Feb 26, 2015 1.580 1.580 1.500 1.540 25,153 -0.06(-3.75%)
Feb 25, 2015 1.600 1.700 1.560 1.600 16,860 +0.00(+0.00%)
Feb 24, 2015 1.670 1.750 1.600 1.600 4,909 -0.03(-1.84%)
Feb 23, 2015 1.550 1.630 1.550 1.630 18,946 -0.04(-2.40%)
Feb 20, 2015 1.590 1.670 1.550 1.670 3,690 +0.13(+8.44%)
Feb 19, 2015 1.570 1.600 1.510 1.540 14,558 -0.01(-0.65%)
Feb 18, 2015 1.610 1.610 1.534 1.550 29,760 -0.09(-5.49%)
Feb 17, 2015 1.650 1.650 1.640 1.640 2,957 -0.01(-0.61%)
Feb 13, 2015 1.650 1.650 1.650 0 +0.03(+1.85%)
Feb 12, 2015 1.710 1.710 1.610 1.620 16,567 -0.08(-4.71%)
Feb 11, 2015 1.730 1.730 1.690 1.700 31,895 +0.00(+0.00%)
Feb 10, 2015 1.760 1.800 1.700 1.700 40,851 -0.09(-4.82%)
Feb 09, 2015 1.847 1.850 1.780 1.786 19,210 -0.07(-3.98%)
Feb 06, 2015 1.800 1.940 1.750 1.860 41,663 +0.06(+3.33%)
Feb 05, 2015 1.870 1.870 1.800 1.800 15,065 -0.07(-3.74%)
Feb 04, 2015 1.850 1.900 1.850 1.870 13,921 +0.07(+3.89%)
Feb 03, 2015 2.200 2.200 1.720 1.800 27,889 +0.05(+2.86%)
Feb 02, 2015 1.850 1.850 1.640 1.750 77,955 -0.10(-5.41%)
Jan 30, 2015 1.900 1.900 1.850 1.850 9,754 -0.05(-2.63%)
Jan 29, 2015 1.850 1.900 1.780 1.900 23,751 +0.10(+5.56%)
Jan 28, 2015 1.800 1.840 1.700 1.800 57,058 +0.00(+0.00%)
Jan 27, 2015 1.900 1.900 1.750 1.800 45,775 +0.05(+2.86%)
Jan 26, 2015 1.710 1.750 1.700 1.750 30,030 -0.04(-2.23%)
Jan 23, 2015 1.750 1.790 1.710 1.790 29,700 -0.06(-3.24%)
Jan 22, 2015 1.610 1.850 1.610 1.850 39,223 +0.14(+8.19%)
Jan 21, 2015 1.700 1.750 1.650 1.710 50,071 +0.01(+0.59%)
Jan 20, 2015 1.700 1.700 1.600 1.700 21,210 +0.00(+0.00%)
Jan 16, 2015 1.700 1.700 1.700 0 +0.10(+6.25%)
Jan 15, 2015 1.650 1.650 1.500 1.600 45,192 -0.07(-3.96%)
Jan 14, 2015 1.650 1.740 1.650 1.666 47,600 +0.02(+0.97%)
Jan 13, 2015 1.650 0 -0.02(-1.20%)
Jan 12, 2015 1.800 1.500 1.670 33,300 +0.17(+11.33%)
Jan 09, 2015 1.400 1.550 1.390 1.500 19,326 +0.11(+7.91%)
Jan 08, 2015 1.280 1.420 1.270 1.390 42,277 +0.04(+2.96%)
Jan 07, 2015 1.350 1.350 1.300 1.350 6,500 +0.05(+3.85%)
Jan 06, 2015 1.350 1.350 1.300 1.300 6,100 -0.05(-3.70%)
Jan 05, 2015 1.290 1.360 1.290 1.350 6,000 +0.05(+3.85%)
Jan 02, 2015 1.350 1.350 1.300 1.300 3,980 -0.05(-3.70%)
Dec 31, 2014 1.350 1.350 1.350 0 -0.02(-1.46%)
Dec 30, 2014 1.350 1.380 1.300 1.370 3,899 -0.03(-2.14%)
Dec 29, 2014 1.250 1.400 1.210 1.400 31,093 +0.10(+7.69%)
Dec 26, 2014 1.300 1.350 1.300 1.300 11,500 +0.00(+0.00%)
Dec 24, 2014 1.300 1.300 1.300 0 +0.05(+4.00%)
Dec 23, 2014 1.240 1.280 1.220 1.250 5,399 -0.02(-1.57%)
Dec 22, 2014 1.240 1.340 1.080 1.270 56,890 -0.06(-4.51%)
Dec 19, 2014 1.310 1.330 1.210 1.330 4,699 +0.02(+1.53%)
Dec 18, 2014 1.310 1.340 1.250 1.310 85,973 +0.01(+0.77%)
Dec 17, 2014 1.260 1.360 1.100 1.300 40,624 +0.04(+3.17%)
Dec 16, 2014 1.390 1.390 1.260 1.260 5,566 -0.15(-10.64%)
Dec 15, 2014 1.410 1.420 1.410 1.410 1,350 -0.01(-0.70%)
Dec 12, 2014 1.490 1.490 1.250 1.420 28,331 +0.07(+5.19%)
Dec 11, 2014 1.400 1.400 1.310 1.350 40,754 +0.00(+0.00%)
Dec 10, 2014 1.400 1.500 1.350 1.350 10,310 -0.05(-3.57%)
Dec 09, 2014 1.360 1.480 1.350 1.400 16,317 +0.04(+2.94%)
Dec 08, 2014 1.410 1.440 1.260 1.360 30,997 -0.13(-8.72%)
Dec 05, 2014 1.420 1.520 1.420 1.490 3,935 +0.04(+2.76%)
Dec 04, 2014 1.510 1.510 1.450 1.450 5,753 -0.11(-7.05%)
Dec 03, 2014 1.560 1.560 1.560 1.560 3,500 -0.04(-2.50%)
Dec 02, 2014 1.630 1.630 1.500 1.600 21,868 +0.06(+3.90%)
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.