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

Innovative Food Holdings Inc (OP: IVFH )

1.214 -0.004 (-0.29%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 23, 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, 2023 0.4200 0 +0.01(+2.44%)
Feb 27, 2023 0.4300 0.4300 0.4100 0.4100 11,142 -0.02(-4.65%)
Feb 24, 2023 0.4242 0.4300 0.4200 0.4300 50,550 +0.00(+0.94%)
Feb 23, 2023 0.4250 0.4400 0.3701 0.4260 139,709 -0.02(-5.33%)
Feb 22, 2023 0.4285 0.4500 0.4160 0.4500 35,855 +0.02(+5.02%)
Feb 21, 2023 0.4500 0.4690 0.4285 0.4285 32,695 -0.01(-2.61%)
Feb 17, 2023 0.4350 0.4666 0.4050 0.4400 103,874 +0.01(+2.33%)
Feb 16, 2023 0.3700 0.4480 0.3700 0.4300 212,173 +0.04(+10.54%)
Feb 15, 2023 0.3800 0.3941 0.3550 0.3890 116,052 +0.03(+8.06%)
Feb 14, 2023 0.3182 0.3700 0.3150 0.3600 55,350 -0.01(-2.17%)
Feb 13, 2023 0.3250 0.3700 0.3250 0.3680 128,284 +0.03(+8.24%)
Feb 10, 2023 0.3463 0.3463 0.3363 0.3400 29,649 -0.00(-1.45%)
Feb 09, 2023 0.3600 0.3960 0.3400 0.3450 184,550 -0.03(-6.76%)
Feb 08, 2023 0.3398 0.3850 0.3250 0.3700 210,381 +0.04(+13.85%)
Feb 07, 2023 0.3070 0.3900 0.3000 0.3250 306,825 +0.06(+24.05%)
Feb 06, 2023 0.2350 0.2620 0.2350 0.2620 12,201 +0.00(+1.63%)
Feb 03, 2023 0.2550 0.2620 0.2530 0.2578 19,846 +0.00(+1.10%)
Feb 02, 2023 0.2620 0.2620 0.2550 0.2550 2,914 -0.00(-0.70%)
Feb 01, 2023 0.2620 0.2620 0.2568 0.2568 13,450 -0.01(-1.98%)
Jan 31, 2023 0.2620 0.2620 0.2620 0.2620 500 +0.01(+2.75%)
Jan 27, 2023 0.2550 0 -0.00(-1.28%)
Jan 26, 2023 0.2563 0.2583 0.2550 0.2583 11,540 +0.00(+0.58%)
Jan 25, 2023 0.2568 0.2568 0.2568 0.2568 2,500 -0.00(-0.58%)
Jan 24, 2023 0.2600 0.2670 0.2563 0.2583 78,972 +0.00(+0.78%)
Jan 23, 2023 0.2563 0.2563 0.2563 0.2563 200 +0.00(+0.51%)
Jan 20, 2023 0.2575 0.2600 0.2550 0.2550 6,906 -0.01(-1.92%)
Jan 19, 2023 0.2210 0.2600 0.2210 0.2600 20,100 +0.00(+0.00%)
Jan 17, 2023 0.2600 0 +0.00(+0.00%)
Jan 13, 2023 0.2020 0.2600 0.2020 0.2600 2,900 +0.02(+8.33%)
Jan 12, 2023 0.2165 0.2400 0.2120 0.2400 2,180 +0.00(+0.00%)
Jan 11, 2023 0.2400 0.2400 0.2400 0.2400 500 -0.02(-7.69%)
Jan 09, 2023 0.2600 15 +0.00(+0.39%)
Jan 06, 2023 0.2227 0.2590 0.2227 0.2590 2,300 +0.02(+7.92%)
Jan 05, 2023 0.2400 0.2500 0.2399 0.2400 58,000 +0.00(+1.48%)
Jan 04, 2023 0.1850 0.2365 0.1812 0.2365 51,304 +0.04(+18.25%)
Jan 03, 2023 0.1950 0.2130 0.1950 0.2000 24,650 -0.01(-5.39%)
Dec 30, 2022 0.2100 0.2114 0.1955 0.2114 22,849 -0.01(-2.36%)
Dec 29, 2022 0.2300 0.2365 0.1925 0.2165 114,080 -0.02(-8.46%)
Dec 28, 2022 0.2300 0.2365 0.2300 0.2365 2,750 -0.00(-1.46%)
Dec 27, 2022 0.2300 0.2500 0.2300 0.2400 31,484 -0.00(-0.12%)
Dec 23, 2022 0.2300 0.2403 0.2300 0.2403 7,723 +0.01(+4.48%)
Dec 22, 2022 0.2370 0.2370 0.2300 0.2300 3,650 -0.01(-2.95%)
Dec 21, 2022 0.2250 0.2430 0.2250 0.2370 3,142 -0.00(-1.33%)
Dec 20, 2022 0.2200 0.2402 0.2200 0.2402 5,130 -0.01(-3.92%)
Dec 19, 2022 0.2200 0.2500 0.2200 0.2500 10,050 +0.00(+0.00%)
Dec 16, 2022 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Dec 15, 2022 0.2200 0.2500 0.2200 0.2500 4,324 -0.02(-7.06%)
Dec 13, 2022 0.2690 0 +0.02(+7.60%)
Dec 12, 2022 0.2567 0.2624 0.2500 0.2500 17,511 +0.00(+0.00%)
Dec 09, 2022 0.2624 0.2624 0.2500 0.2500 15,500 +0.00(+0.00%)
Dec 08, 2022 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.40%)
Dec 06, 2022 0.2490 0 -0.01(-4.23%)
Dec 05, 2022 0.2500 0.2600 0.2050 0.2600 8,772 +0.01(+4.42%)
Dec 02, 2022 0.2100 0.2490 0.2100 0.2490 2,640 +0.02(+8.26%)
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.