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 (%)
Mar 29, 2019 0.4600 0.4600 0.4500 0.4500 2,000 -0.04(-8.16%)
Mar 28, 2019 0.4700 0.4900 0.4700 0.4900 10,790 +0.01(+2.08%)
Mar 27, 2019 0.4899 0.4899 0.4800 0.4800 3,972 -0.01(-2.04%)
Mar 26, 2019 0.5000 0.5000 0.4900 0.4900 2,200 +0.00(+0.00%)
Mar 25, 2019 0.4900 0.4960 0.4900 0.4900 15,500 -0.01(-2.00%)
Mar 22, 2019 0.4511 0.5000 0.4511 0.5000 5,200 -0.01(-1.96%)
Mar 21, 2019 0.4900 0.5100 0.4900 0.5100 41,055 +0.02(+4.08%)
Mar 20, 2019 0.4515 0.4900 0.4515 0.4900 21,779 +0.00(+0.00%)
Mar 19, 2019 0.5000 0.5000 0.4750 0.4900 32,350 +0.01(+3.11%)
Mar 18, 2019 0.4898 0.4898 0.4510 0.4752 35,907 -0.01(-2.98%)
Mar 15, 2019 0.4898 0.4898 0.4890 0.4898 5,600 +0.00(+0.00%)
Mar 14, 2019 0.4500 0.4898 0.4500 0.4898 177,000 +0.02(+4.21%)
Mar 13, 2019 0.4900 0.4900 0.4500 0.4700 131,790 -0.03(-5.05%)
Mar 11, 2019 0.4950 0.4950 0.4950 0 -0.00(-0.92%)
Mar 08, 2019 0.4996 0.4996 0.4996 0.4996 200 -0.00(-0.04%)
Mar 06, 2019 0.4998 0.4998 0.4998 0 +0.04(+8.65%)
Mar 05, 2019 0.4511 0.4600 0.4511 0.4600 43,448 +0.01(+2.22%)
Mar 04, 2019 0.4500 0.4500 0.4500 0.4500 14,092 -0.03(-6.44%)
Mar 01, 2019 0.5000 0.5000 0.4650 0.4810 53,000 -0.02(-3.80%)
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%)
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.