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, 2018 1.070 1.090 1.060 1.090 22,000 +0.03(+2.83%)
Feb 27, 2018 1.080 1.100 1.060 1.060 36,480 -0.05(-4.50%)
Feb 26, 2018 1.090 1.110 1.070 1.110 40,650 +0.01(+0.91%)
Feb 23, 2018 1.110 1.130 1.100 1.100 99,529 -0.02(-1.79%)
Feb 22, 2018 1.140 1.140 1.100 1.120 137,812 +0.00(+0.00%)
Feb 21, 2018 1.070 1.130 1.070 1.120 131,543 +0.04(+3.70%)
Feb 20, 2018 1.080 1.090 1.060 1.080 47,499 +0.01(+0.93%)
Feb 16, 2018 1.070 1.070 1.070 0 +0.01(+0.94%)
Feb 15, 2018 1.090 1.090 1.050 1.060 77,620 -0.01(-0.93%)
Feb 14, 2018 1.060 1.100 1.045 1.070 116,175 +0.01(+0.94%)
Feb 13, 2018 1.150 1.150 1.055 1.060 116,971 -0.09(-7.83%)
Feb 12, 2018 1.140 1.150 1.060 1.150 79,648 +0.03(+2.68%)
Feb 09, 2018 1.070 1.150 1.070 1.120 50,706 +0.05(+4.67%)
Feb 08, 2018 1.090 1.090 1.060 1.070 41,090 -0.02(-1.83%)
Feb 07, 2018 1.140 1.140 1.140 1.090 8,115 -0.05(-4.39%)
Feb 06, 2018 1.060 1.140 1.039 1.140 186,715 +0.07(+6.54%)
Feb 05, 2018 1.057 1.065 1.050 1.070 99,296 +0.03(+2.88%)
Feb 02, 2018 1.060 1.070 1.040 1.040 154,518 -0.02(-1.89%)
Feb 01, 2018 1.100 1.100 1.030 1.060 147,055 -0.03(-2.75%)
Jan 31, 2018 1.150 1.150 1.020 1.090 271,148 +0.03(+2.83%)
Jan 30, 2018 1.060 1.060 1.020 1.060 234,932 +0.02(+1.84%)
Jan 29, 2018 1.060 1.060 1.000 1.041 287,071 -0.01(-1.35%)
Jan 26, 2018 1.090 1.095 0.9525 1.055 597,739 -0.04(-3.21%)
Jan 25, 2018 1.170 1.180 1.090 1.090 347,609 -0.06(-5.22%)
Jan 24, 2018 1.240 1.240 1.130 1.150 352,533 -0.08(-6.50%)
Jan 23, 2018 1.250 1.260 1.200 1.230 129,737 +0.00(+0.00%)
Jan 22, 2018 1.210 1.240 1.170 1.230 141,283 +0.02(+1.65%)
Jan 19, 2018 1.200 1.230 1.180 1.210 95,839 +0.00(+0.00%)
Jan 18, 2018 1.110 1.210 1.110 1.210 114,950 +0.06(+5.22%)
Jan 17, 2018 1.150 1.200 1.150 1.150 96,969 -0.03(-2.54%)
Jan 16, 2018 1.145 1.190 1.140 1.180 63,717 +0.03(+2.61%)
Jan 12, 2018 1.150 1.150 1.150 0 -0.02(-1.71%)
Jan 11, 2018 1.130 1.190 1.110 1.170 144,163 +0.04(+3.54%)
Jan 10, 2018 1.140 1.140 1.140 1.130 32,568 +0.00(+0.00%)
Jan 09, 2018 1.150 1.150 1.110 1.130 67,103 -0.01(-0.88%)
Jan 08, 2018 1.155 1.155 1.120 1.140 114,995 -0.01(-0.87%)
Jan 05, 2018 1.130 1.155 1.120 1.150 94,535 +0.02(+1.77%)
Jan 04, 2018 1.120 1.150 1.110 1.130 91,629 +0.01(+0.89%)
Jan 03, 2018 1.140 1.160 1.100 1.120 130,748 -0.02(-1.75%)
Jan 02, 2018 1.170 1.180 1.170 1.140 356,811 -0.05(-4.20%)
Dec 29, 2017 1.190 1.190 1.190 0 -0.01(-0.83%)
Dec 28, 2017 1.230 1.240 1.180 1.200 172,076 -0.03(-2.44%)
Dec 27, 2017 1.250 1.250 1.180 1.230 122,707 +0.02(+1.65%)
Dec 26, 2017 1.210 1.250 1.210 1.210 74,043 +0.00(+0.00%)
Dec 22, 2017 1.230 1.250 1.210 1.210 68,063 -0.02(-1.63%)
Dec 21, 2017 1.270 1.280 1.210 1.230 89,984 -0.02(-1.60%)
Dec 20, 2017 1.260 1.260 1.180 1.250 140,146 -0.01(-0.43%)
Dec 19, 2017 1.220 1.260 1.220 1.255 39,712 +0.04(+2.90%)
Dec 18, 2017 1.280 1.300 1.200 1.220 138,091 -0.05(-3.94%)
Dec 15, 2017 1.260 1.290 1.250 1.270 200,040 +0.00(+0.00%)
Dec 14, 2017 1.300 1.300 1.200 1.270 195,570 +0.02(+1.60%)
Dec 13, 2017 1.320 1.320 1.240 1.250 165,213 -0.07(-5.30%)
Dec 12, 2017 1.350 1.360 1.310 1.320 216,386 -0.02(-1.49%)
Dec 11, 2017 1.360 1.380 1.300 1.340 410,563 +0.02(+1.52%)
Dec 08, 2017 1.355 1.355 1.290 1.320 465,700 +0.01(+0.76%)
Dec 07, 2017 1.250 1.320 1.240 1.310 235,232 +0.08(+6.50%)
Dec 06, 2017 1.250 1.290 1.230 1.230 93,364 -0.04(-3.15%)
Dec 05, 2017 1.200 1.280 1.200 1.270 119,039 +0.07(+5.83%)
Dec 04, 2017 1.250 1.250 1.200 1.200 86,189 -0.02(-1.64%)
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.