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

Innovative Food Holdings Inc (OP: IVFH )

0.9500 -0.0200 (-2.06%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 10, 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, 2021 0.4050 0.4149 0.3701 0.3900 76,900 -0.00(-1.22%)
Apr 29, 2021 0.3943 0.4109 0.3850 0.3948 57,815 -0.02(-3.71%)
Apr 28, 2021 0.4278 0.4278 0.3975 0.4100 26,755 +0.01(+2.50%)
Apr 27, 2021 0.4294 0.4294 0.3960 0.4000 23,671 -0.01(-1.23%)
Apr 26, 2021 0.4001 0.4300 0.3875 0.4050 51,943 -0.01(-3.50%)
Apr 23, 2021 0.4300 0.4300 0.3968 0.4197 44,600 +0.01(+1.75%)
Apr 22, 2021 0.3900 0.4125 0.3900 0.4125 15,728 +0.02(+5.77%)
Apr 21, 2021 0.4000 0.4044 0.3740 0.3900 148,622 -0.01(-3.56%)
Apr 20, 2021 0.3950 0.4300 0.3950 0.4044 65,040 -0.01(-1.37%)
Apr 19, 2021 0.4600 0.4600 0.3740 0.4100 41,125 +0.00(+0.00%)
Apr 16, 2021 0.3400 0.4100 0.3300 0.4100 223,000 +0.05(+13.92%)
Apr 15, 2021 0.3793 0.3923 0.3400 0.3599 95,982 -0.02(-4.03%)
Apr 14, 2021 0.3950 0.4080 0.3675 0.3750 81,593 -0.02(-5.06%)
Apr 13, 2021 0.3950 0.4180 0.3950 0.3950 40,086 +0.01(+1.28%)
Apr 12, 2021 0.3913 0.4000 0.3838 0.3900 41,073 -0.01(-1.64%)
Apr 09, 2021 0.3750 0.4000 0.3750 0.3965 44,100 +0.02(+4.34%)
Apr 08, 2021 0.3920 0.4029 0.3750 0.3800 72,610 -0.01(-1.30%)
Apr 07, 2021 0.4000 0.4200 0.3850 0.3850 173,627 -0.00(-0.65%)
Apr 06, 2021 0.3801 0.4000 0.3110 0.3875 503,140 -0.01(-3.13%)
Apr 05, 2021 0.4200 0.4328 0.3700 0.4000 404,084 -0.02(-4.76%)
Apr 01, 2021 0.4355 0.4500 0.4013 0.4200 52,400 -0.01(-1.18%)
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%)
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.