Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Food Holdings Inc (OP: IVFH )

1.217 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2017 0.4700 0.4900 0.4650 0.4900 26,198 +0.00(+0.00%)
Feb 27, 2017 0.4700 0.4900 0.4699 0.4900 24,392 +0.00(+0.00%)
Feb 24, 2017 0.4700 0.4900 0.4630 0.4900 41,541 +0.02(+3.48%)
Feb 23, 2017 0.4650 0.4750 0.4600 0.4735 12,326 -0.01(-1.35%)
Feb 22, 2017 0.4752 0.4800 0.4700 0.4800 30,178 -0.01(-2.04%)
Feb 21, 2017 0.4850 0.4900 0.4750 0.4900 30,510 +0.00(+0.00%)
Feb 17, 2017 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 16, 2017 0.4800 0.4900 0.4750 0.4900 20,818 -0.01(-2.00%)
Feb 15, 2017 0.4810 0.5050 0.4810 0.5000 16,687 -0.01(-1.96%)
Feb 14, 2017 0.4804 0.5100 0.4804 0.5100 8,781 +0.00(+0.00%)
Feb 13, 2017 0.4750 0.5100 0.4750 0.5100 87,098 +0.02(+4.08%)
Feb 10, 2017 0.4755 0.4900 0.4750 0.4900 12,720 +0.01(+2.08%)
Feb 09, 2017 0.4750 0.4900 0.4750 0.4800 28,051 -0.01(-2.04%)
Feb 08, 2017 0.4910 0.4910 0.4700 0.4900 46,232 -0.00(-0.51%)
Feb 07, 2017 0.4850 0.5000 0.4850 0.4925 49,171 -0.01(-1.50%)
Feb 06, 2017 0.4777 0.5000 0.4770 0.5000 44,191 +0.02(+3.09%)
Feb 03, 2017 0.4800 0.4850 0.4800 0.4850 53,914 -0.02(-3.00%)
Feb 02, 2017 0.4810 0.5000 0.4800 0.5000 41,733 +0.00(+0.00%)
Feb 01, 2017 0.5010 0.5010 0.4800 0.5000 34,385 +0.00(+0.10%)
Jan 31, 2017 0.5100 0.5100 0.4800 0.4995 70,921 -0.02(-3.94%)
Jan 30, 2017 0.5100 0.5200 0.4801 0.5200 56,546 +0.00(+0.00%)
Jan 27, 2017 0.4850 0.5200 0.4800 0.5200 128,061 +0.02(+4.00%)
Jan 26, 2017 0.4800 0.5000 0.4800 0.5000 57,729 +0.02(+4.17%)
Jan 25, 2017 0.5100 0.5100 0.4700 0.4800 297,314 -0.02(-4.00%)
Jan 24, 2017 0.5000 0.5000 0.4770 0.5000 40,608 -0.02(-3.81%)
Jan 23, 2017 0.4600 0.5198 0.4550 0.5198 49,994 +0.06(+13.00%)
Jan 20, 2017 0.4500 0.4800 0.4499 0.4600 29,176 -0.03(-6.12%)
Jan 19, 2017 0.4600 0.4900 0.4502 0.4900 12,770 +0.03(+6.52%)
Jan 18, 2017 0.4600 0.4900 0.4500 0.4600 151,581 -0.02(-4.17%)
Jan 17, 2017 0.4500 0.4824 0.4491 0.4800 12,713 +0.02(+5.49%)
Jan 13, 2017 0.4550 0.4550 0.4550 0 -0.04(-8.06%)
Jan 12, 2017 0.4700 0.5000 0.4600 0.4949 29,623 -0.01(-1.02%)
Jan 11, 2017 0.4600 0.5000 0.4600 0.5000 8,402 +0.03(+7.53%)
Jan 10, 2017 0.4780 0.5000 0.4600 0.4650 38,786 -0.01(-3.12%)
Jan 09, 2017 0.4810 0.5000 0.4780 0.4800 56,545 -0.03(-5.88%)
Jan 06, 2017 0.4500 0.5100 0.4500 0.5100 74,141 +0.04(+8.51%)
Jan 05, 2017 0.4700 0.4700 0.4430 0.4700 56,028 +0.00(+0.00%)
Jan 04, 2017 0.4300 0.4700 0.4300 0.4700 46,311 +0.02(+4.44%)
Jan 03, 2017 0.4500 0.4500 0.4250 0.4500 37,565 +0.00(+0.00%)
Dec 30, 2016 0.4500 0.4500 0.4500 0 -0.01(-1.27%)
Dec 29, 2016 0.4300 0.4558 0.4300 0.4558 31,720 +0.02(+3.59%)
Dec 28, 2016 0.4400 0.4699 0.4300 0.4400 69,380 -0.00(-0.07%)
Dec 27, 2016 0.4350 0.4450 0.4350 0.4403 16,073 -0.01(-2.16%)
Dec 23, 2016 0.4500 0.4500 0.4500 0 +0.03(+8.17%)
Dec 22, 2016 0.4190 0.4390 0.4110 0.4160 76,335 -0.02(-5.45%)
Dec 21, 2016 0.4200 0.4400 0.4200 0.4400 31,937 +0.00(+0.00%)
Dec 20, 2016 0.4500 0.4710 0.4400 0.4400 119,393 -0.01(-2.22%)
Dec 19, 2016 0.4400 0.4500 0.4201 0.4500 38,244 +0.00(+0.00%)
Dec 16, 2016 0.4201 0.4549 0.4201 0.4500 9,829 -0.00(-1.08%)
Dec 15, 2016 0.4400 0.4549 0.4200 0.4549 50,588 +0.00(+0.00%)
Dec 14, 2016 0.4500 0.4549 0.4300 0.4549 50,742 +0.01(+2.00%)
Dec 13, 2016 0.4300 0.4460 0.4300 0.4460 17,558 +0.01(+1.83%)
Dec 12, 2016 0.4420 0.4440 0.4350 0.4380 68,805 -0.03(-6.81%)
Dec 09, 2016 0.4575 0.4700 0.4400 0.4700 60,419 +0.03(+6.82%)
Dec 08, 2016 0.4600 0.4600 0.4350 0.4400 75,156 -0.02(-4.35%)
Dec 07, 2016 0.4700 0.4700 0.4400 0.4600 23,590 +0.01(+2.22%)
Dec 06, 2016 0.4400 0.4500 0.4400 0.4500 21,965 -0.01(-3.20%)
Dec 05, 2016 0.4600 0.4799 0.4400 0.4649 18,065 +0.01(+2.18%)
Dec 02, 2016 0.4688 0.4824 0.4550 0.4550 42,831 -0.03(-5.80%)
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.