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 (%)
Mar 31, 2014 1.610 1.700 1.610 1.700 3,860 +0.00(+0.00%)
Mar 28, 2014 1.730 1.730 1.650 1.700 0 -0.02(-1.16%)
Mar 27, 2014 1.700 1.750 1.700 1.720 11,500 +0.02(+1.18%)
Mar 26, 2014 1.700 1.750 1.700 1.700 30,250 +0.05(+3.03%)
Mar 25, 2014 1.650 1.730 1.650 1.650 2,297 +0.04(+2.48%)
Mar 24, 2014 1.600 1.720 1.600 1.610 1,600 +0.01(+0.63%)
Mar 21, 2014 1.700 1.720 1.600 1.600 9,460 -0.10(-5.88%)
Mar 20, 2014 1.690 1.700 1.680 1.700 4,860 -0.02(-1.16%)
Mar 19, 2014 1.740 1.740 1.720 1.720 1,160 -0.02(-1.15%)
Mar 18, 2014 1.740 1.740 1.740 1.740 200 +0.14(+8.75%)
Mar 17, 2014 1.750 1.750 1.550 1.600 24,424 -0.15(-8.57%)
Mar 14, 2014 1.650 1.750 1.650 1.750 0 +0.09(+5.42%)
Mar 13, 2014 1.600 1.660 1.550 1.660 30,651 +0.06(+3.75%)
Mar 12, 2014 1.700 1.700 1.600 1.600 14,200 -0.10(-5.88%)
Mar 11, 2014 1.750 1.750 1.700 1.700 580 -0.05(-2.86%)
Mar 10, 2014 1.790 1.790 1.700 1.750 15,125 -0.04(-2.23%)
Mar 07, 2014 1.780 1.800 1.780 1.790 0 +0.00(+0.00%)
Mar 06, 2014 1.680 1.790 1.680 1.790 4,727 +0.00(+0.00%)
Mar 05, 2014 1.700 1.800 1.670 1.790 9,650 -0.01(-0.56%)
Mar 04, 2014 1.800 1.800 1.700 1.800 2,332 +0.15(+9.09%)
Mar 03, 2014 1.800 1.800 1.650 1.650 7,100 +0.01(+0.61%)
Feb 28, 2014 1.800 1.800 1.640 1.640 0 -0.16(-8.89%)
Feb 27, 2014 1.800 1.830 1.780 1.800 27,638 +0.01(+0.56%)
Feb 26, 2014 1.750 1.790 1.750 1.790 4,230 +0.01(+0.56%)
Feb 25, 2014 1.780 1.800 1.700 1.780 13,728 +0.00(+0.00%)
Feb 24, 2014 1.740 1.780 1.700 1.780 1,390 +0.08(+4.71%)
Feb 21, 2014 1.600 1.720 1.600 1.700 0 +0.15(+9.68%)
Feb 20, 2014 1.800 1.800 1.550 1.550 26,610 -0.14(-8.28%)
Feb 19, 2014 1.710 1.730 1.690 1.690 24,879 -0.08(-4.52%)
Feb 18, 2014 1.740 1.790 1.740 1.770 27,250 +0.06(+3.51%)
Feb 14, 2014 1.710 1.710 1.710 0 -0.04(-2.29%)
Feb 13, 2014 1.770 1.770 1.700 1.750 12,185 +0.13(+8.26%)
Feb 12, 2014 1.780 1.780 1.500 1.617 67,290 -0.13(-7.63%)
Feb 11, 2014 1.800 1.800 1.750 1.750 70,776 -0.04(-2.23%)
Feb 10, 2014 1.750 1.875 1.750 1.790 34,111 +0.04(+2.29%)
Feb 07, 2014 1.740 1.910 1.730 1.750 0 +0.02(+1.16%)
Feb 06, 2014 1.690 1.750 1.680 1.730 113,558 +0.03(+1.76%)
Feb 05, 2014 1.600 1.700 1.550 1.700 124,426 +0.19(+12.58%)
Feb 04, 2014 1.550 1.620 1.470 1.510 37,471 +0.01(+0.67%)
Feb 03, 2014 1.550 1.600 1.470 1.500 40,760 -0.05(-3.23%)
Jan 31, 2014 1.550 1.550 1.520 1.550 0 +0.05(+3.33%)
Jan 30, 2014 1.600 1.600 1.470 1.500 15,725 -0.03(-1.96%)
Jan 29, 2014 1.530 1.550 1.480 1.530 32,134 +0.01(+0.66%)
Jan 28, 2014 1.590 1.590 1.520 1.520 9,379 -0.03(-1.94%)
Jan 27, 2014 1.500 1.650 1.500 1.550 42,437 +0.05(+3.33%)
Jan 24, 2014 1.600 1.600 1.210 1.500 0 -0.10(-6.25%)
Jan 23, 2014 1.510 1.690 1.510 1.600 108,919 +0.00(+0.00%)
Jan 22, 2014 1.590 1.600 1.510 1.600 38,420 +0.01(+0.63%)
Jan 21, 2014 1.500 1.600 1.500 1.590 46,433 +0.09(+6.00%)
Jan 17, 2014 1.500 1.500 1.500 0 +0.08(+5.63%)
Jan 16, 2014 1.260 1.420 1.250 1.420 62,106 +0.17(+13.60%)
Jan 15, 2014 1.180 1.260 1.180 1.250 44,221 +0.12(+10.62%)
Jan 14, 2014 1.200 1.200 1.130 1.130 19,591 -0.02(-1.74%)
Jan 13, 2014 1.190 1.190 1.130 1.150 44,365 -0.02(-1.71%)
Jan 10, 2014 1.250 1.250 1.170 1.170 12,226 -0.08(-6.40%)
Jan 09, 2014 1.200 1.260 1.150 1.250 43,277 +0.05(+4.17%)
Jan 08, 2014 1.150 1.200 1.100 1.200 73,124 +0.05(+4.35%)
Jan 07, 2014 1.150 1.190 1.100 1.150 50,155 +0.00(+0.00%)
Jan 06, 2014 1.180 1.200 1.000 1.150 47,300 -0.09(-7.26%)
Jan 03, 2014 1.200 1.240 1.150 1.240 0 +0.01(+0.81%)
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.