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

Innovative Food Holdings Inc (OP: IVFH )

1.167 -0.050 (-4.07%)
Streaming Delayed Price Updated: 12:32 PM 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 (%)
Apr 30, 2015 1.240 1.250 1.210 1.250 58,550 +0.03(+2.46%)
Apr 29, 2015 1.250 1.260 1.080 1.220 46,132 -0.07(-5.43%)
Apr 28, 2015 1.300 1.300 1.250 1.290 34,208 +0.00(+0.00%)
Apr 27, 2015 1.330 1.390 1.290 1.290 5,269 +0.00(+0.00%)
Apr 24, 2015 1.240 1.400 1.240 1.290 35,829 +0.07(+5.74%)
Apr 23, 2015 1.260 1.280 1.210 1.220 46,219 -0.03(-2.40%)
Apr 22, 2015 1.250 1.280 1.220 1.250 31,280 +0.00(+0.00%)
Apr 21, 2015 1.280 1.310 1.200 1.250 27,125 +0.02(+1.63%)
Apr 20, 2015 1.330 1.330 1.230 1.230 37,134 -0.07(-5.38%)
Apr 17, 2015 1.300 1.320 1.300 1.300 24,585 +0.03(+2.36%)
Apr 16, 2015 1.250 1.290 1.230 1.270 266,604 +0.05(+4.10%)
Apr 15, 2015 1.320 1.320 1.200 1.220 85,151 -0.09(-6.87%)
Apr 14, 2015 1.350 1.350 1.220 1.310 36,791 -0.04(-2.96%)
Apr 13, 2015 1.350 1.370 1.350 1.350 15,501 +0.02(+1.50%)
Apr 10, 2015 1.350 1.350 1.300 1.330 17,523 +0.03(+2.31%)
Apr 09, 2015 1.300 1.300 1.300 1.300 200 -0.09(-6.47%)
Apr 08, 2015 1.350 1.390 1.300 1.390 14,600 +0.02(+1.47%)
Apr 07, 2015 1.350 1.400 1.320 1.370 38,355 +0.02(+1.47%)
Apr 06, 2015 1.350 1.440 1.350 1.350 30,300 +0.00(+0.00%)
Apr 02, 2015 1.350 1.350 1.350 0 -0.05(-3.43%)
Apr 01, 2015 1.400 1.490 1.360 1.398 29,524 -0.18(-11.52%)
Mar 31, 2015 1.430 1.580 1.400 1.580 32,600 +0.18(+12.86%)
Mar 30, 2015 1.410 1.430 1.380 1.400 8,115 -0.01(-0.71%)
Mar 27, 2015 1.480 1.480 1.390 1.410 29,190 -0.07(-4.73%)
Mar 26, 2015 1.490 1.530 1.480 1.480 7,730 +0.00(+0.00%)
Mar 25, 2015 1.500 1.500 1.480 1.480 17,292 -0.03(-1.99%)
Mar 24, 2015 1.580 1.580 1.510 1.510 15,150 -0.06(-3.82%)
Mar 23, 2015 1.550 1.580 1.550 1.570 2,560 +0.02(+1.29%)
Mar 20, 2015 1.520 1.550 1.520 1.550 1,200 +0.00(+0.00%)
Mar 19, 2015 1.580 1.580 1.520 1.550 7,800 -0.03(-1.90%)
Mar 18, 2015 1.490 1.580 1.490 1.580 19,500 +0.08(+5.33%)
Mar 17, 2015 1.500 1.520 1.498 1.500 6,437 -0.02(-1.32%)
Mar 16, 2015 1.590 1.600 1.520 1.520 10,334 -0.07(-4.40%)
Mar 13, 2015 1.590 1.600 1.410 1.590 30,201 -0.02(-1.00%)
Mar 12, 2015 1.630 1.640 1.580 1.606 23,608 -0.00(-0.25%)
Mar 11, 2015 1.570 1.610 1.570 1.610 30,125 +0.05(+3.21%)
Mar 10, 2015 1.640 1.640 1.560 1.560 4,178 +0.00(+0.00%)
Mar 09, 2015 1.600 1.630 1.560 1.560 16,990 -0.04(-2.50%)
Mar 06, 2015 1.600 1.640 1.590 1.600 14,170 +0.00(+0.00%)
Mar 05, 2015 1.630 1.670 1.600 1.600 5,900 -0.09(-5.33%)
Mar 04, 2015 1.580 1.690 1.580 1.690 7,000 +0.13(+8.33%)
Mar 03, 2015 1.650 1.560 1.560 10,500 -0.09(-5.45%)
Mar 02, 2015 1.620 1.660 1.580 1.650 29,090 +0.07(+4.43%)
Feb 27, 2015 1.540 1.680 1.480 1.580 41,198 +0.04(+2.60%)
Feb 26, 2015 1.580 1.580 1.500 1.540 25,153 -0.06(-3.75%)
Feb 25, 2015 1.600 1.700 1.560 1.600 16,860 +0.00(+0.00%)
Feb 24, 2015 1.670 1.750 1.600 1.600 4,909 -0.03(-1.84%)
Feb 23, 2015 1.550 1.630 1.550 1.630 18,946 -0.04(-2.40%)
Feb 20, 2015 1.590 1.670 1.550 1.670 3,690 +0.13(+8.44%)
Feb 19, 2015 1.570 1.600 1.510 1.540 14,558 -0.01(-0.65%)
Feb 18, 2015 1.610 1.610 1.534 1.550 29,760 -0.09(-5.49%)
Feb 17, 2015 1.650 1.650 1.640 1.640 2,957 -0.01(-0.61%)
Feb 13, 2015 1.650 1.650 1.650 0 +0.03(+1.85%)
Feb 12, 2015 1.710 1.710 1.610 1.620 16,567 -0.08(-4.71%)
Feb 11, 2015 1.730 1.730 1.690 1.700 31,895 +0.00(+0.00%)
Feb 10, 2015 1.760 1.800 1.700 1.700 40,851 -0.09(-4.82%)
Feb 09, 2015 1.847 1.850 1.780 1.786 19,210 -0.07(-3.98%)
Feb 06, 2015 1.800 1.940 1.750 1.860 41,663 +0.06(+3.33%)
Feb 05, 2015 1.870 1.870 1.800 1.800 15,065 -0.07(-3.74%)
Feb 04, 2015 1.850 1.900 1.850 1.870 13,921 +0.07(+3.89%)
Feb 03, 2015 2.200 2.200 1.720 1.800 27,889 +0.05(+2.86%)
Feb 02, 2015 1.850 1.850 1.640 1.750 77,955 -0.10(-5.41%)
Jan 30, 2015 1.900 1.900 1.850 1.850 9,754 -0.05(-2.63%)
Jan 29, 2015 1.850 1.900 1.780 1.900 23,751 +0.10(+5.56%)
Jan 28, 2015 1.800 1.840 1.700 1.800 57,058 +0.00(+0.00%)
Jan 27, 2015 1.900 1.900 1.750 1.800 45,775 +0.05(+2.86%)
Jan 26, 2015 1.710 1.750 1.700 1.750 30,030 -0.04(-2.23%)
Jan 23, 2015 1.750 1.790 1.710 1.790 29,700 -0.06(-3.24%)
Jan 22, 2015 1.610 1.850 1.610 1.850 39,223 +0.14(+8.19%)
Jan 21, 2015 1.700 1.750 1.650 1.710 50,071 +0.01(+0.59%)
Jan 20, 2015 1.700 1.700 1.600 1.700 21,210 +0.00(+0.00%)
Jan 16, 2015 1.700 1.700 1.700 0 +0.10(+6.25%)
Jan 15, 2015 1.650 1.650 1.500 1.600 45,192 -0.07(-3.96%)
Jan 14, 2015 1.650 1.740 1.650 1.666 47,600 +0.02(+0.97%)
Jan 13, 2015 1.650 0 -0.02(-1.20%)
Jan 12, 2015 1.800 1.500 1.670 33,300 +0.17(+11.33%)
Jan 09, 2015 1.400 1.550 1.390 1.500 19,326 +0.11(+7.91%)
Jan 08, 2015 1.280 1.420 1.270 1.390 42,277 +0.04(+2.96%)
Jan 07, 2015 1.350 1.350 1.300 1.350 6,500 +0.05(+3.85%)
Jan 06, 2015 1.350 1.350 1.300 1.300 6,100 -0.05(-3.70%)
Jan 05, 2015 1.290 1.360 1.290 1.350 6,000 +0.05(+3.85%)
Jan 02, 2015 1.350 1.350 1.300 1.300 3,980 -0.05(-3.70%)
Dec 31, 2014 1.350 1.350 1.350 0 -0.02(-1.46%)
Dec 30, 2014 1.350 1.380 1.300 1.370 3,899 -0.03(-2.14%)
Dec 29, 2014 1.250 1.400 1.210 1.400 31,093 +0.10(+7.69%)
Dec 26, 2014 1.300 1.350 1.300 1.300 11,500 +0.00(+0.00%)
Dec 24, 2014 1.300 1.300 1.300 0 +0.05(+4.00%)
Dec 23, 2014 1.240 1.280 1.220 1.250 5,399 -0.02(-1.57%)
Dec 22, 2014 1.240 1.340 1.080 1.270 56,890 -0.06(-4.51%)
Dec 19, 2014 1.310 1.330 1.210 1.330 4,699 +0.02(+1.53%)
Dec 18, 2014 1.310 1.340 1.250 1.310 85,973 +0.01(+0.77%)
Dec 17, 2014 1.260 1.360 1.100 1.300 40,624 +0.04(+3.17%)
Dec 16, 2014 1.390 1.390 1.260 1.260 5,566 -0.15(-10.64%)
Dec 15, 2014 1.410 1.420 1.410 1.410 1,350 -0.01(-0.70%)
Dec 12, 2014 1.490 1.490 1.250 1.420 28,331 +0.07(+5.19%)
Dec 11, 2014 1.400 1.400 1.310 1.350 40,754 +0.00(+0.00%)
Dec 10, 2014 1.400 1.500 1.350 1.350 10,310 -0.05(-3.57%)
Dec 09, 2014 1.360 1.480 1.350 1.400 16,317 +0.04(+2.94%)
Dec 08, 2014 1.410 1.440 1.260 1.360 30,997 -0.13(-8.72%)
Dec 05, 2014 1.420 1.520 1.420 1.490 3,935 +0.04(+2.76%)
Dec 04, 2014 1.510 1.510 1.450 1.450 5,753 -0.11(-7.05%)
Dec 03, 2014 1.560 1.560 1.560 1.560 3,500 -0.04(-2.50%)
Dec 02, 2014 1.630 1.630 1.500 1.600 21,868 +0.06(+3.90%)
Dec 01, 2014 1.630 1.630 1.500 1.540 6,354 +0.01(+0.65%)
Nov 26, 2014 1.530 1.530 1.530 50 +0.03(+2.00%)
Nov 25, 2014 1.500 1.510 1.410 1.500 32,016 -0.01(-0.66%)
Nov 24, 2014 1.550 1.550 1.500 1.510 7,700 -0.04(-2.58%)
Nov 21, 2014 1.540 1.550 1.420 1.550 8,086 +0.15(+10.71%)
Nov 20, 2014 1.470 1.470 1.400 1.400 7,666 -0.09(-6.04%)
Nov 19, 2014 1.550 1.650 1.490 1.490 18,629 -0.06(-3.87%)
Nov 18, 2014 1.650 1.650 1.550 1.550 36,546 -0.06(-3.73%)
Nov 17, 2014 1.620 1.460 1.610 13,743 +0.15(+10.27%)
Nov 14, 2014 1.450 1.600 1.450 1.460 10,925 +0.01(+0.69%)
Nov 13, 2014 1.410 1.500 1.410 1.450 9,310 -0.08(-5.23%)
Nov 11, 2014 1.530 1.530 1.530 0 +0.08(+5.52%)
Nov 10, 2014 1.430 1.650 1.430 1.450 11,637 -0.10(-6.45%)
Nov 07, 2014 1.570 1.570 1.550 1.550 3,417 -0.09(-5.49%)
Nov 05, 2014 1.640 1.640 1.640 0 +0.14(+9.33%)
Nov 04, 2014 1.370 1.500 1.370 1.500 4,599 +0.14(+10.29%)
Nov 03, 2014 1.410 1.550 1.350 1.360 12,700 -0.19(-12.26%)
Oct 31, 2014 1.550 1.550 1.550 1.550 1,196 +0.00(+0.00%)
Oct 30, 2014 1.550 1.550 1.550 1.550 300 +0.15(+10.71%)
Oct 29, 2014 1.460 1.460 1.350 1.400 15,013 -0.08(-5.41%)
Oct 28, 2014 1.550 1.580 1.450 1.480 3,800 +0.07(+4.96%)
Oct 27, 2014 1.650 1.580 1.410 1.410 14,388 -0.17(-10.76%)
Oct 24, 2014 1.600 1.600 1.580 1.580 6,000 -0.04(-2.47%)
Oct 23, 2014 1.750 1.750 1.620 1.620 1,009 -0.05(-2.99%)
Oct 22, 2014 1.650 1.750 1.650 1.670 8,272 +0.03(+1.83%)
Oct 21, 2014 1.680 1.750 1.640 1.640 14,460 +0.00(+0.00%)
Oct 20, 2014 1.700 1.700 1.570 1.640 2,640 +0.07(+4.46%)
Oct 17, 2014 1.740 1.740 1.510 1.570 13,525 -0.18(-10.29%)
Oct 16, 2014 1.680 1.750 1.600 1.750 10,522 +0.15(+9.37%)
Oct 15, 2014 1.600 1.600 1.600 1.600 2,000 +0.03(+1.91%)
Oct 14, 2014 1.590 1.590 1.450 1.570 6,756 +0.07(+4.67%)
Oct 13, 2014 1.400 1.600 1.400 1.500 26,100 +0.15(+11.11%)
Oct 10, 2014 1.260 1.400 1.250 1.350 21,560 -0.05(-3.57%)
Oct 09, 2014 1.470 1.470 1.360 1.400 12,640 -0.07(-4.76%)
Oct 08, 2014 1.250 1.480 1.250 1.470 37,804 +0.27(+22.50%)
Oct 07, 2014 1.350 1.350 1.180 1.200 67,472 -0.10(-7.69%)
Oct 06, 2014 1.380 1.380 1.250 1.300 33,277 -0.06(-4.41%)
Oct 03, 2014 1.350 1.400 1.350 1.360 19,370 +0.01(+0.74%)
Oct 02, 2014 1.230 1.400 1.230 1.350 3,780 +0.07(+5.06%)
Oct 01, 2014 1.340 1.380 1.250 1.285 31,100 -0.14(-9.51%)
Sep 30, 2014 1.400 1.500 1.400 1.420 76,230 -0.03(-2.07%)
Sep 29, 2014 1.370 1.450 1.370 1.450 3,000 +0.07(+5.07%)
Sep 26, 2014 1.400 1.400 1.330 1.380 5,100 -0.02(-1.43%)
Sep 25, 2014 1.400 1.400 1.400 1.400 5,300 -0.05(-3.45%)
Sep 24, 2014 1.450 1.450 1.450 1.450 2,200 +0.00(+0.00%)
Sep 23, 2014 1.450 1.450 1.450 1.450 2,041 -0.03(-2.03%)
Sep 22, 2014 1.320 1.480 1.320 1.480 11,201 +0.14(+10.45%)
Sep 19, 2014 1.430 1.430 1.320 1.340 10,853 -0.09(-6.29%)
Sep 18, 2014 1.430 1.430 1.430 1.430 320 +0.00(+0.00%)
Sep 17, 2014 1.400 1.450 1.400 1.430 5,600 +0.05(+3.62%)
Sep 16, 2014 1.410 1.410 1.380 1.380 13,850 -0.12(-8.00%)
Sep 15, 2014 1.520 1.520 1.500 1.500 1,680 -0.01(-0.66%)
Sep 12, 2014 1.540 1.550 1.500 1.510 4,950 +0.11(+7.86%)
Sep 11, 2014 1.450 1.500 1.400 1.400 16,820 -0.01(-0.71%)
Sep 10, 2014 1.350 1.410 1.350 1.410 1,990 +0.00(+0.00%)
Sep 09, 2014 1.410 1.410 1.400 1.410 2,110 +0.06(+4.44%)
Sep 08, 2014 1.520 1.520 1.300 1.350 74,032 -0.18(-11.76%)
Sep 05, 2014 1.490 1.530 1.350 1.530 15,300 -0.05(-3.16%)
Sep 04, 2014 1.600 1.600 1.460 1.580 22,800 +0.02(+1.28%)
Sep 03, 2014 1.610 1.610 1.490 1.560 31,850 -0.06(-3.70%)
Sep 02, 2014 1.620 1.450 1.620 7,750 +0.10(+6.58%)
Aug 29, 2014 1.520 1.520 1.520 0 +0.07(+4.83%)
Aug 28, 2014 1.590 1.590 1.350 1.450 18,462 -0.13(-8.23%)
Aug 27, 2014 1.580 1.580 1.510 1.580 18,550 +0.00(+0.00%)
Aug 26, 2014 1.600 1.600 1.580 1.580 3,000 +0.02(+1.28%)
Aug 25, 2014 1.730 1.730 1.560 1.560 8,600 -0.13(-7.69%)
Aug 22, 2014 1.730 1.730 1.600 1.690 41,767 +0.00(+0.00%)
Aug 21, 2014 1.650 1.700 1.550 1.690 55,235 +0.13(+8.33%)
Aug 20, 2014 1.540 1.500 1.560 117,193 +0.07(+4.70%)
Aug 19, 2014 1.450 1.500 1.450 1.490 10,420 +0.04(+2.76%)
Aug 18, 2014 1.450 1.450 1.450 1.450 2,139 +0.05(+3.57%)
Aug 15, 2014 1.500 1.510 1.400 1.400 7,172 -0.10(-6.67%)
Aug 14, 2014 1.390 1.500 1.390 1.500 13,025 +0.34(+29.31%)
Aug 13, 2014 1.260 1.260 1.150 1.160 40,402 -0.11(-8.66%)
Aug 12, 2014 1.340 1.370 1.270 1.270 11,891 -0.03(-2.31%)
Aug 11, 2014 1.350 1.350 1.250 1.300 7,200 +0.01(+0.78%)
Aug 08, 2014 1.300 1.300 1.290 1.290 7,097 -0.01(-0.77%)
Aug 07, 2014 1.180 1.300 1.150 1.300 13,550 -0.06(-4.41%)
Aug 06, 2014 1.360 1.360 1.360 1.360 657 +0.06(+4.62%)
Aug 05, 2014 1.170 1.300 1.170 1.300 9,125 +0.12(+10.17%)
Aug 04, 2014 1.280 1.280 1.180 1.180 2,400 -0.10(-7.81%)
Jul 31, 2014 1.280 1.280 1.280 7 +0.11(+9.40%)
Jul 30, 2014 1.210 1.210 1.120 1.170 6,970 -0.11(-8.59%)
Jul 29, 2014 1.250 1.300 1.210 1.280 5,200 +0.08(+6.67%)
Jul 28, 2014 1.210 1.210 1.130 1.200 13,319 -0.04(-3.23%)
Jul 25, 2014 1.240 1.240 1.200 1.240 15,289 +0.00(+0.00%)
Jul 24, 2014 1.250 1.250 1.150 1.240 22,650 +0.03(+2.48%)
Jul 23, 2014 1.220 1.220 1.210 1.210 3,390 +0.00(+0.00%)
Jul 22, 2014 1.210 1.250 1.210 1.210 1,800 -0.09(-6.92%)
Jul 18, 2014 1.300 1.300 1.300 0 +0.09(+7.44%)
Jul 17, 2014 1.210 1.210 1.210 1.210 190 -0.08(-6.20%)
Jul 16, 2014 1.210 1.290 1.200 1.290 10,100 +0.04(+3.20%)
Jul 15, 2014 1.250 1.250 1.250 1.250 6,450 +0.00(+0.00%)
Jul 14, 2014 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Jul 11, 2014 1.250 1.250 1.250 1.250 3,000 +0.00(+0.00%)
Jul 09, 2014 1.250 1.250 1.250 40 +0.04(+3.31%)
Jul 08, 2014 1.210 1.210 1.210 1.210 2,250 +0.01(+0.83%)
Jul 07, 2014 1.230 1.240 1.200 1.200 7,247 -0.05(-4.00%)
Jul 03, 2014 1.250 1.250 1.250 0 +0.01(+0.81%)
Jul 02, 2014 1.240 1.240 1.240 1.240 2,250 +0.00(+0.00%)
Jul 01, 2014 1.240 1.240 1.240 1.240 400 +0.04(+3.33%)
Jun 30, 2014 1.220 1.220 1.170 1.200 6,445 -0.09(-6.98%)
Jun 27, 2014 1.220 1.290 1.180 1.290 17,215 +0.07(+5.74%)
Jun 26, 2014 1.230 1.230 1.220 1.220 4,190 -0.02(-1.61%)
Jun 25, 2014 1.230 1.350 1.220 1.240 8,941 -0.06(-4.62%)
Jun 24, 2014 1.300 1.300 1.300 1.300 400 +0.00(+0.00%)
Jun 23, 2014 1.300 1.300 1.300 1.300 4,790 +0.01(+0.78%)
Jun 20, 2014 1.250 1.290 1.180 1.290 5,250 -0.08(-5.84%)
Jun 18, 2014 1.370 1.370 1.370 0 +0.05(+3.79%)
Jun 17, 2014 1.440 1.440 1.320 1.320 1,654 -0.10(-7.04%)
Jun 16, 2014 1.250 1.420 1.250 1.420 1,470 +0.03(+2.16%)
Jun 13, 2014 1.300 1.400 1.170 1.390 17,336 -0.06(-4.14%)
Jun 11, 2014 1.450 1.450 1.450 0 +0.05(+3.57%)
Jun 06, 2014 1.400 1.400 1.400 1.400 0 -0.05(-3.45%)
Jun 05, 2014 1.290 1.450 1.280 1.450 12,969 +0.09(+6.62%)
Jun 04, 2014 1.420 1.420 1.360 1.360 1,100 -0.03(-2.16%)
Jun 03, 2014 1.260 1.390 1.260 1.390 1,650 -0.03(-2.11%)
May 30, 2014 1.420 1.420 1.420 1.420 0 -0.05(-3.40%)
May 29, 2014 1.200 1.480 1.170 1.470 3,810 -0.02(-1.34%)
May 27, 2014 1.490 1.490 1.490 0 +0.07(+4.93%)
May 23, 2014 1.420 1.420 1.420 0 +0.07(+5.19%)
May 22, 2014 1.310 1.380 1.310 1.350 11,200 +0.05(+3.85%)
May 21, 2014 1.360 1.400 1.270 1.300 19,233 -0.05(-3.70%)
May 20, 2014 1.400 1.400 1.350 1.350 2,000 -0.01(-0.74%)
May 19, 2014 1.450 1.450 1.350 1.360 6,847 -0.06(-4.23%)
May 16, 2014 1.420 1.420 1.410 1.420 5,110 +0.02(+1.43%)
May 15, 2014 1.450 1.450 1.370 1.400 5,700 -0.07(-4.76%)
May 14, 2014 1.420 1.470 1.420 1.470 1,900 -0.03(-2.00%)
May 13, 2014 1.500 1.500 1.500 1.500 300 +0.09(+6.38%)
May 12, 2014 1.410 1.410 1.410 1.410 2,154 +0.00(+0.00%)
May 09, 2014 1.590 1.590 1.400 1.410 10,336 -0.13(-8.44%)
May 08, 2014 1.600 1.600 1.540 1.540 28,358 -0.11(-6.67%)
May 07, 2014 1.570 1.650 1.400 1.650 50,204 +0.10(+6.45%)
May 06, 2014 1.540 1.560 1.450 1.550 32,780 +0.00(+0.00%)
May 05, 2014 1.550 1.550 1.490 1.550 3,697 +0.03(+1.97%)
May 02, 2014 1.430 1.540 1.430 1.520 2,106 +0.08(+5.56%)
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.