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 31, 2021 0.4203 0.4497 0.4200 0.4250 82,843 -0.00(-0.86%)
Mar 30, 2021 0.4300 0.4499 0.4200 0.4287 60,056 +0.00(+0.73%)
Mar 29, 2021 0.4103 0.4680 0.4103 0.4256 46,976 -0.02(-5.00%)
Mar 26, 2021 0.4550 0.4760 0.4258 0.4480 99,300 -0.00(-0.44%)
Mar 25, 2021 0.4390 0.4500 0.4100 0.4500 91,068 +0.00(+0.22%)
Mar 24, 2021 0.4411 0.4999 0.4390 0.4490 56,732 -0.02(-4.47%)
Mar 23, 2021 0.5800 0.5800 0.4700 0.4700 23,949 -0.02(-4.08%)
Mar 22, 2021 0.4801 0.5000 0.4702 0.4900 66,063 -0.02(-3.71%)
Mar 19, 2021 0.5189 0.5189 0.4850 0.5089 19,500 +0.00(+0.00%)
Mar 18, 2021 0.5300 0.5699 0.4725 0.5089 50,206 -0.01(-2.13%)
Mar 17, 2021 0.5000 0.5300 0.4710 0.5200 56,921 -0.02(-3.70%)
Mar 16, 2021 0.5100 0.5800 0.4800 0.5400 188,423 +0.03(+5.88%)
Mar 15, 2021 0.4680 0.5280 0.4680 0.5100 56,255 +0.05(+11.70%)
Mar 12, 2021 0.4600 0.4650 0.4390 0.4566 79,400 -0.00(-0.74%)
Mar 11, 2021 0.4500 0.4800 0.4300 0.4600 41,963 +0.01(+2.22%)
Mar 10, 2021 0.4500 0.4950 0.4000 0.4500 149,398 +0.00(+0.00%)
Mar 09, 2021 0.4400 0.4880 0.4200 0.4500 62,226 +0.01(+2.27%)
Mar 08, 2021 0.4300 0.5000 0.3890 0.4400 161,026 +0.04(+10.00%)
Mar 05, 2021 0.4600 0.4789 0.3500 0.4000 583,500 -0.07(-14.00%)
Mar 04, 2021 0.5265 0.5400 0.4010 0.4651 378,610 -0.06(-11.58%)
Mar 03, 2021 0.5650 0.6000 0.5260 0.5260 153,672 -0.04(-6.90%)
Mar 02, 2021 0.5799 0.6200 0.5650 0.5650 56,208 +0.00(+0.89%)
Mar 01, 2021 0.5230 0.6500 0.5210 0.5600 156,087 +0.01(+1.82%)
Feb 26, 2021 0.5400 0.6200 0.5000 0.5500 221,100 -0.02(-3.51%)
Feb 25, 2021 0.5901 0.6300 0.5500 0.5700 105,173 -0.02(-3.72%)
Feb 24, 2021 0.5901 0.6400 0.5900 0.5920 44,696 +0.01(+2.07%)
Feb 23, 2021 0.6000 0.6100 0.5100 0.5800 321,317 -0.02(-3.33%)
Feb 22, 2021 0.6800 0.6800 0.5900 0.6000 136,197 -0.05(-7.69%)
Feb 19, 2021 0.6400 0.6800 0.6300 0.6500 94,500 +0.01(+1.56%)
Feb 18, 2021 0.6701 0.6750 0.6250 0.6400 113,368 -0.04(-5.33%)
Feb 17, 2021 0.7199 0.7500 0.6300 0.6760 200,930 -0.00(-0.59%)
Feb 16, 2021 0.6800 0.8199 0.6800 0.6800 778,222 +0.01(+1.49%)
Feb 12, 2021 0.6400 0.7400 0.6110 0.6700 729,100 +0.06(+9.82%)
Feb 11, 2021 0.6300 0.6870 0.6000 0.6101 175,414 -0.02(-3.16%)
Feb 10, 2021 0.6600 0.7000 0.6200 0.6300 430,739 -0.03(-4.55%)
Feb 09, 2021 0.7600 0.8000 0.6400 0.6600 544,120 -0.08(-11.41%)
Feb 08, 2021 0.5980 0.8000 0.5980 0.7450 1,594,761 +0.14(+23.12%)
Feb 05, 2021 0.6100 0.6400 0.5700 0.6051 242,400 -0.02(-3.95%)
Feb 04, 2021 0.6200 0.6400 0.5900 0.6300 183,661 +0.01(+1.61%)
Feb 03, 2021 0.6200 0.6400 0.6150 0.6200 346,792 +0.01(+0.81%)
Feb 02, 2021 0.5892 0.6300 0.5100 0.6150 526,606 +0.04(+6.03%)
Feb 01, 2021 0.6100 0.6200 0.5800 0.5800 204,523 -0.02(-3.33%)
Jan 29, 2021 0.5601 0.6500 0.5500 0.6000 798,100 +0.04(+7.14%)
Jan 28, 2021 0.6001 0.6500 0.5200 0.5600 690,758 +0.02(+3.61%)
Jan 27, 2021 0.5875 0.6090 0.4670 0.5405 391,434 -0.04(-7.61%)
Jan 26, 2021 0.6450 0.6500 0.5700 0.5850 377,493 -0.04(-6.40%)
Jan 25, 2021 0.5800 0.6700 0.5501 0.6250 586,332 +0.05(+7.76%)
Jan 22, 2021 0.6100 0.6300 0.5510 0.5800 210,100 -0.03(-4.92%)
Jan 21, 2021 0.6699 0.6900 0.6032 0.6100 237,319 -0.03(-5.40%)
Jan 20, 2021 0.5988 0.6699 0.5500 0.6448 781,862 +0.06(+11.17%)
Jan 19, 2021 0.6050 0.6300 0.5600 0.5800 244,914 -0.03(-4.92%)
Jan 15, 2021 0.6390 0.6390 0.5600 0.6100 357,900 -0.03(-4.60%)
Jan 14, 2021 0.6651 0.6700 0.6000 0.6394 361,216 +0.01(+1.49%)
Jan 13, 2021 0.6500 0.6700 0.5500 0.6300 1,083,741 -0.04(-5.69%)
Jan 12, 2021 0.6984 0.6984 0.6000 0.6680 1,001,869 -0.05(-7.07%)
Jan 11, 2021 0.6995 0.7900 0.6400 0.7188 1,926,461 +0.08(+12.37%)
Jan 08, 2021 0.3896 0.9900 0.3896 0.6397 7,158,300 +0.25(+64.03%)
Jan 07, 2021 0.3250 0.4045 0.3250 0.3900 118,640 +0.06(+18.18%)
Jan 06, 2021 0.3101 0.3399 0.3025 0.3300 130,516 +0.01(+3.13%)
Jan 05, 2021 0.3300 0.3490 0.2960 0.3200 41,524 -0.01(-3.32%)
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.