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, 2019 0.4500 0.5000 0.4500 0.5000 13,150 +0.00(+0.20%)
Feb 27, 2019 0.4900 0.4990 0.4900 0.4990 9,243 +0.05(+10.89%)
Feb 26, 2019 0.4810 0.5099 0.4500 0.4500 224,812 -0.07(-13.29%)
Feb 25, 2019 0.5200 0.5400 0.5000 0.5190 147,662 -0.02(-3.51%)
Feb 22, 2019 0.5301 0.5379 0.5200 0.5379 40,300 -0.01(-1.83%)
Feb 21, 2019 0.5200 0.5479 0.5100 0.5479 149,036 -0.02(-2.94%)
Feb 20, 2019 0.5500 0.5700 0.5100 0.5645 40,100 -0.01(-1.66%)
Feb 19, 2019 0.5500 0.5740 0.5500 0.5740 3,500 -0.00(-0.14%)
Feb 15, 2019 0.5512 0.5748 0.5512 0.5748 7,600 +0.01(+1.30%)
Feb 14, 2019 0.5650 0.5674 0.5500 0.5674 165,700 -0.00(-0.79%)
Feb 13, 2019 0.5748 0.5748 0.5719 0.5719 5,200 +0.01(+1.13%)
Feb 12, 2019 0.5650 0.5655 0.5650 0.5655 7,250 -0.01(-1.62%)
Feb 11, 2019 0.5500 0.5798 0.5500 0.5748 27,460 +0.02(+4.51%)
Feb 08, 2019 0.4200 0.5800 0.4200 0.5500 39,000 -0.02(-3.51%)
Feb 07, 2019 0.4200 0.5700 0.4200 0.5700 14,855 +0.01(+1.79%)
Feb 06, 2019 0.5798 0.5798 0.5000 0.5600 47,825 +0.00(+0.00%)
Feb 05, 2019 0.5400 0.5600 0.5200 0.5600 23,000 +0.00(+0.00%)
Feb 04, 2019 0.5600 0.5600 0.5600 0.5600 25,400 +0.00(+0.00%)
Feb 01, 2019 0.5600 0.5600 0.5600 0.5600 20,900 -0.01(-1.75%)
Jan 31, 2019 0.5700 0.5700 0.5600 0.5700 28,815 +0.01(+1.79%)
Jan 30, 2019 0.5400 0.5700 0.5400 0.5600 17,970 +0.00(+0.00%)
Jan 29, 2019 0.5500 0.5700 0.5500 0.5600 55,931 -0.02(-2.74%)
Jan 28, 2019 0.5420 0.5758 0.5420 0.5758 52,900 +0.03(+4.69%)
Jan 25, 2019 0.5706 0.5706 0.5000 0.5500 44,000 -0.03(-4.48%)
Jan 24, 2019 0.5758 0.5758 0.5758 0.5758 226 +0.04(+6.63%)
Jan 23, 2019 0.5699 0.5699 0.5400 0.5400 8,050 -0.03(-5.41%)
Jan 22, 2019 0.5500 0.5709 0.5349 0.5709 18,200 +0.01(+1.95%)
Jan 18, 2019 0.5600 0.5600 0.5600 0.5600 55,500 +0.02(+2.75%)
Jan 17, 2019 0.5694 0.5694 0.5450 0.5450 4,100 +0.01(+0.93%)
Jan 16, 2019 0.5390 0.5500 0.5390 0.5400 26,292 -0.01(-1.82%)
Jan 15, 2019 0.5800 0.5800 0.5500 0.5500 52,113 -0.01(-1.96%)
Jan 14, 2019 0.5530 0.5720 0.5400 0.5610 2,885 -0.01(-1.92%)
Jan 11, 2019 0.5680 0.5800 0.5680 0.5720 7,900 +0.01(+2.14%)
Jan 10, 2019 0.5700 0.5700 0.5200 0.5600 72,064 +0.03(+5.26%)
Jan 09, 2019 0.5500 0.5500 0.4590 0.5320 76,455 -0.05(-8.28%)
Jan 08, 2019 0.5500 0.5800 0.5500 0.5800 24,675 +0.03(+5.45%)
Jan 07, 2019 0.5600 0.5600 0.5500 0.5500 37,250 -0.03(-5.17%)
Jan 04, 2019 0.5400 0.5800 0.5400 0.5800 20,700 +0.01(+1.58%)
Jan 03, 2019 0.5679 0.5710 0.5679 0.5710 1,200 +0.02(+3.82%)
Jan 02, 2019 0.5800 0.5800 0.5500 0.5500 5,700 -0.02(-4.35%)
Dec 31, 2018 0.4700 0.5750 0.4700 0.5750 66,500 +0.10(+22.34%)
Dec 28, 2018 0.4600 0.4800 0.4500 0.4700 39,600 +0.02(+4.44%)
Dec 27, 2018 0.4600 0.4800 0.4500 0.4500 29,600 -0.01(-2.17%)
Dec 26, 2018 0.4500 0.4600 0.4310 0.4600 39,514 -0.01(-2.34%)
Dec 24, 2018 0.4500 0.4710 0.4500 0.4710 2,200 -0.01(-1.88%)
Dec 21, 2018 0.4800 0.4800 0.4800 0.4800 4,700 -0.03(-5.88%)
Dec 20, 2018 0.5300 0.5400 0.5100 0.5100 231,654 -0.02(-2.86%)
Dec 19, 2018 0.4970 0.5380 0.4900 0.5250 119,185 +0.08(+16.67%)
Dec 18, 2018 0.5100 0.5100 0.4500 0.4500 34,466 -0.03(-6.25%)
Dec 17, 2018 0.4700 0.5100 0.4700 0.4800 7,700 +0.01(+2.13%)
Dec 14, 2018 0.4700 0.4700 0.4700 0.4700 5,000 -0.03(-6.00%)
Dec 13, 2018 0.5000 0.5000 0.5000 0.5000 5,618 -0.01(-1.96%)
Dec 12, 2018 0.5000 0.5100 0.4700 0.5100 13,600 +0.01(+2.00%)
Dec 11, 2018 0.5000 0.5350 0.5000 0.5000 12,216 +0.00(+0.00%)
Dec 10, 2018 0.5000 0.5350 0.4720 0.5000 134,764 -0.03(-5.66%)
Dec 07, 2018 0.5440 0.5500 0.4520 0.5300 109,100 -0.01(-1.85%)
Dec 06, 2018 0.5500 0.5500 0.5350 0.5400 22,710 -0.05(-8.29%)
Dec 04, 2018 0.5500 0.5888 0.5440 0.5888 14,400 -0.00(-0.20%)
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.