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, 2020 0.3500 0.3600 0.3300 0.3375 20,900 -0.02(-6.25%)
Mar 30, 2020 0.3200 0.3600 0.2817 0.3600 23,195 +0.04(+12.50%)
Mar 27, 2020 0.3350 0.3400 0.3200 0.3200 11,700 -0.02(-5.88%)
Mar 26, 2020 0.3100 0.3498 0.2800 0.3400 78,790 +0.07(+25.93%)
Mar 25, 2020 0.2950 0.3400 0.2400 0.2700 101,715 -0.05(-15.62%)
Mar 24, 2020 0.2400 0.3500 0.2090 0.3200 207,306 +0.15(+88.24%)
Mar 23, 2020 0.2100 0.2100 0.1550 0.1700 378,484 -0.05(-22.73%)
Mar 20, 2020 0.2200 0.2200 0.2100 0.2200 3,000 +0.00(+0.00%)
Mar 19, 2020 0.2800 0.2800 0.1800 0.2200 41,944 -0.04(-14.76%)
Mar 18, 2020 0.2750 0.2800 0.1501 0.2581 69,924 -0.04(-13.97%)
Mar 17, 2020 0.2800 0.3000 0.2010 0.3000 76,750 -0.01(-1.64%)
Mar 16, 2020 0.3400 0.3700 0.2775 0.3050 99,499 -0.07(-17.57%)
Mar 13, 2020 0.3325 0.3900 0.3200 0.3700 4,200 -0.00(-1.18%)
Mar 12, 2020 0.3600 0.3895 0.3200 0.3744 95,399 -0.02(-4.81%)
Mar 11, 2020 0.4175 0.4175 0.3700 0.3933 98,494 -0.04(-9.59%)
Mar 10, 2020 0.3501 0.4350 0.3501 0.4350 42,183 -0.00(-1.07%)
Mar 09, 2020 0.3500 0.4400 0.3500 0.4397 67,451 -0.01(-2.29%)
Mar 06, 2020 0.4000 0.4500 0.4000 0.4500 42,300 -0.01(-2.15%)
Mar 05, 2020 0.4213 0.4599 0.3977 0.4599 20,800 +0.00(+0.00%)
Mar 04, 2020 0.4499 0.4599 0.4200 0.4599 75,580 -0.00(-0.02%)
Mar 03, 2020 0.4500 0.4600 0.4400 0.4600 66,251 +0.00(+0.92%)
Mar 02, 2020 0.4558 0.4558 0.4558 0.4558 1,045 -0.00(-0.91%)
Feb 28, 2020 0.4401 0.4600 0.4202 0.4600 5,000 -0.02(-4.56%)
Feb 27, 2020 0.4521 0.4820 0.4202 0.4820 2,370 -0.02(-3.60%)
Feb 26, 2020 0.4599 0.5000 0.4202 0.5000 19,027 +0.04(+9.17%)
Feb 25, 2020 0.4697 0.4697 0.4330 0.4580 6,774 -0.02(-4.56%)
Feb 24, 2020 0.4999 0.5000 0.4600 0.4799 3,471 +0.01(+2.87%)
Feb 21, 2020 0.5000 0.5000 0.4665 0.4665 1,000 -0.03(-6.68%)
Feb 20, 2020 0.4691 0.5100 0.4000 0.4999 41,196 -0.02(-3.87%)
Feb 19, 2020 0.5200 0.5200 0.5200 0.5200 5,500 +0.00(+0.00%)
Feb 18, 2020 0.5200 0.5208 0.5200 0.5200 31,891 +0.00(+0.00%)
Feb 14, 2020 0.5000 0.5200 0.4888 0.5200 34,800 +0.02(+2.97%)
Feb 13, 2020 0.5100 0.5100 0.5050 0.5050 37,415 -0.00(-0.02%)
Feb 12, 2020 0.5193 0.5193 0.5051 0.5051 5,600 -0.01(-2.87%)
Feb 11, 2020 0.5100 0.5200 0.5100 0.5200 17,975 +0.01(+0.97%)
Feb 10, 2020 0.4660 0.5240 0.4660 0.5150 24,422 -0.01(-0.96%)
Feb 07, 2020 0.5150 0.5299 0.5150 0.5200 4,200 +0.01(+1.96%)
Feb 06, 2020 0.5100 0.5100 0.5100 0.5100 7,500 -0.01(-1.90%)
Feb 05, 2020 0.4900 0.5199 0.4900 0.5199 23,792 +0.01(+2.95%)
Feb 04, 2020 0.4900 0.5069 0.4900 0.5050 193,822 +0.02(+3.06%)
Feb 03, 2020 0.4599 0.4900 0.4550 0.4900 79,269 +0.01(+2.08%)
Jan 31, 2020 0.4645 0.4900 0.4645 0.4800 54,800 +0.02(+4.42%)
Jan 30, 2020 0.4597 0.4597 0.4597 0.4597 1,308 +0.02(+4.48%)
Jan 29, 2020 0.4461 0.4600 0.4371 0.4400 15,930 -0.00(-0.92%)
Jan 28, 2020 0.4400 0.4900 0.4400 0.4441 18,491 -0.02(-3.46%)
Jan 27, 2020 0.4800 0.4800 0.4421 0.4600 31,669 -0.02(-4.25%)
Jan 24, 2020 0.4905 0.4905 0.4651 0.4804 27,000 -0.01(-2.44%)
Jan 23, 2020 0.4800 0.4924 0.4570 0.4924 5,232 +0.02(+3.45%)
Jan 22, 2020 0.4760 0.4950 0.4670 0.4760 3,896 -0.02(-4.80%)
Jan 21, 2020 0.4441 0.5000 0.4441 0.5000 4,200 -0.02(-3.85%)
Jan 17, 2020 0.4900 0.5200 0.4780 0.5200 26,600 +0.03(+6.12%)
Jan 16, 2020 0.4403 0.4900 0.4403 0.4900 61,030 -0.02(-3.92%)
Jan 15, 2020 0.4375 0.5100 0.4375 0.5100 2,640 +0.01(+2.00%)
Jan 14, 2020 0.5000 0.5000 0.5000 0.5000 60,227 +0.01(+2.04%)
Jan 13, 2020 0.4700 0.4900 0.4699 0.4900 53,933 +0.02(+4.28%)
Jan 10, 2020 0.4699 0.4700 0.4400 0.4699 7,500 -0.00(-0.02%)
Jan 09, 2020 0.4700 0.4700 0.4700 54 +0.00(+0.00%)
Jan 08, 2020 0.4563 0.4700 0.4563 0.4700 8,120 +0.00(+0.00%)
Jan 07, 2020 0.4500 0.4700 0.4475 0.4700 6,000 +0.00(+0.00%)
Jan 06, 2020 0.4350 0.4700 0.4350 0.4700 3,202 +0.00(+0.00%)
Jan 03, 2020 0.4700 0.4700 0.4700 0.4700 3,500 +0.00(+0.64%)
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.