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 (%)
Apr 28, 2017 0.5900 0.6200 0.5800 0.6200 60,023 +0.02(+3.33%)
Apr 27, 2017 0.6000 0.6000 0.5900 0.6000 50,218 +0.00(+0.00%)
Apr 26, 2017 0.6200 0.6200 0.6000 0.6000 137,773 -0.03(-4.76%)
Apr 25, 2017 0.6010 0.6390 0.5900 0.6300 195,053 +0.01(+1.61%)
Apr 24, 2017 0.5910 0.6600 0.5811 0.6200 246,143 +0.02(+3.33%)
Apr 21, 2017 0.6010 0.6100 0.5900 0.6000 65,260 -0.02(-3.23%)
Apr 20, 2017 0.6120 0.6271 0.6000 0.6200 108,859 +0.00(+0.00%)
Apr 19, 2017 0.6200 0.6300 0.6120 0.6200 82,370 -0.01(-1.59%)
Apr 18, 2017 0.6005 0.6500 0.6100 0.6300 107,194 -0.02(-3.08%)
Apr 17, 2017 0.6200 0.6500 0.6200 0.6500 86,777 +0.00(+0.00%)
Apr 13, 2017 0.6302 0.6789 0.6200 0.6500 64,239 -0.03(-4.41%)
Apr 12, 2017 0.6200 0.6990 0.6005 0.6800 84,780 +0.05(+7.94%)
Apr 11, 2017 0.6005 0.6300 0.6005 0.6300 92,296 +0.01(+1.61%)
Apr 10, 2017 0.6299 0.6300 0.6075 0.6200 65,364 +0.00(+0.00%)
Apr 07, 2017 0.6400 0.6500 0.6150 0.6200 79,917 -0.03(-4.62%)
Apr 06, 2017 0.6600 0.6600 0.6255 0.6500 133,766 -0.01(-1.52%)
Apr 05, 2017 0.6600 0.6800 0.6300 0.6600 313,345 -0.02(-2.94%)
Apr 04, 2017 0.7200 0.7300 0.6700 0.6800 513,333 -0.03(-4.23%)
Apr 03, 2017 0.7000 0.7290 0.6100 0.7100 892,714 +0.06(+9.23%)
Mar 31, 2017 0.5500 0.6610 0.5400 0.6500 566,279 +0.18(+38.30%)
Mar 30, 2017 0.4800 0.5000 0.4700 0.4700 92,411 -0.02(-4.08%)
Mar 29, 2017 0.4900 0.4900 0.4700 0.4900 31,374 +0.01(+2.08%)
Mar 28, 2017 0.4825 0.4825 0.4700 0.4800 52,000 -0.01(-2.04%)
Mar 27, 2017 0.4700 0.4900 0.4700 0.4900 42,728 +0.00(+0.00%)
Mar 24, 2017 0.4600 0.4900 0.4600 0.4900 44,964 +0.01(+2.08%)
Mar 23, 2017 0.4800 0.4800 0.4800 0.4800 25,068 -0.01(-2.04%)
Mar 22, 2017 0.4600 0.4900 0.4600 0.4900 30,000 +0.02(+4.26%)
Mar 21, 2017 0.4600 0.4800 0.4592 0.4700 14,312 -0.01(-2.08%)
Mar 20, 2017 0.4550 0.4800 0.4550 0.4800 26,744 -0.01(-1.03%)
Mar 17, 2017 0.4700 0.4850 0.4700 0.4850 27,141 -0.01(-1.02%)
Mar 16, 2017 0.4700 0.4900 0.4700 0.4900 34,651 -0.01(-1.01%)
Mar 15, 2017 0.4700 0.4950 0.4700 0.4950 26,131 +0.02(+3.13%)
Mar 14, 2017 0.4800 0.4800 0.4800 0.4800 33,197 +0.00(+0.00%)
Mar 13, 2017 0.4800 0.5000 0.4680 0.4800 29,449 -0.02(-4.00%)
Mar 10, 2017 0.4800 0.5000 0.4800 0.5000 25,558 +0.02(+4.17%)
Mar 09, 2017 0.4810 0.4810 0.4800 0.4800 38,240 -0.02(-4.00%)
Mar 08, 2017 0.4800 0.5000 0.4800 0.5000 37,734 +0.02(+4.17%)
Mar 07, 2017 0.4800 0.4900 0.4800 0.4800 59,571 -0.01(-1.03%)
Mar 06, 2017 0.5000 0.5000 0.4800 0.4850 35,257 -0.02(-3.00%)
Mar 03, 2017 0.4800 0.5000 0.4800 0.5000 26,501 +0.01(+2.04%)
Mar 02, 2017 0.4600 0.4900 0.4600 0.4900 70,264 +0.01(+2.08%)
Mar 01, 2017 0.4725 0.4800 0.4600 0.4800 81,260 -0.01(-2.04%)
Feb 28, 2017 0.4700 0.4900 0.4650 0.4900 26,198 +0.00(+0.00%)
Feb 27, 2017 0.4700 0.4900 0.4699 0.4900 24,392 +0.00(+0.00%)
Feb 24, 2017 0.4700 0.4900 0.4630 0.4900 41,541 +0.02(+3.48%)
Feb 23, 2017 0.4650 0.4750 0.4600 0.4735 12,326 -0.01(-1.35%)
Feb 22, 2017 0.4752 0.4800 0.4700 0.4800 30,178 -0.01(-2.04%)
Feb 21, 2017 0.4850 0.4900 0.4750 0.4900 30,510 +0.00(+0.00%)
Feb 17, 2017 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 16, 2017 0.4800 0.4900 0.4750 0.4900 20,818 -0.01(-2.00%)
Feb 15, 2017 0.4810 0.5050 0.4810 0.5000 16,687 -0.01(-1.96%)
Feb 14, 2017 0.4804 0.5100 0.4804 0.5100 8,781 +0.00(+0.00%)
Feb 13, 2017 0.4750 0.5100 0.4750 0.5100 87,098 +0.02(+4.08%)
Feb 10, 2017 0.4755 0.4900 0.4750 0.4900 12,720 +0.01(+2.08%)
Feb 09, 2017 0.4750 0.4900 0.4750 0.4800 28,051 -0.01(-2.04%)
Feb 08, 2017 0.4910 0.4910 0.4700 0.4900 46,232 -0.00(-0.51%)
Feb 07, 2017 0.4850 0.5000 0.4850 0.4925 49,171 -0.01(-1.50%)
Feb 06, 2017 0.4777 0.5000 0.4770 0.5000 44,191 +0.02(+3.09%)
Feb 03, 2017 0.4800 0.4850 0.4800 0.4850 53,914 -0.02(-3.00%)
Feb 02, 2017 0.4810 0.5000 0.4800 0.5000 41,733 +0.00(+0.00%)
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.