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

Innovative Food Holdings Inc (OP: IVFH )

1.214 -0.004 (-0.29%)
Streaming Delayed Price Updated: 10:03 AM 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 (%)
Jun 30, 2021 0.3500 0.3650 0.3500 0.3625 18,108 +0.01(+3.57%)
Jun 29, 2021 0.3422 0.3725 0.3416 0.3500 13,324 +0.01(+2.04%)
Jun 28, 2021 0.3500 0.3650 0.3430 0.3430 21,438 -0.00(-0.03%)
Jun 25, 2021 0.3622 0.3800 0.3422 0.3431 6,908 +0.00(+0.12%)
Jun 24, 2021 0.3699 0.3699 0.3427 0.3427 4,151 -0.02(-4.81%)
Jun 23, 2021 0.3500 0.3600 0.3422 0.3600 21,821 +0.01(+2.86%)
Jun 22, 2021 0.3551 0.3600 0.3450 0.3500 43,399 -0.02(-5.35%)
Jun 21, 2021 0.3500 0.3700 0.3500 0.3698 24,550 +0.02(+5.66%)
Jun 18, 2021 0.3692 0.3799 0.3300 0.3500 29,210 -0.03(-8.71%)
Jun 17, 2021 0.3695 0.3834 0.3600 0.3834 6,764 +0.02(+4.35%)
Jun 16, 2021 0.3623 0.4083 0.3500 0.3674 68,293 -0.00(-0.70%)
Jun 15, 2021 0.3800 0.4084 0.3600 0.3700 32,976 -0.01(-2.63%)
Jun 14, 2021 0.3810 0.4300 0.3687 0.3800 17,005 -0.01(-2.66%)
Jun 11, 2021 0.4360 0.4360 0.3510 0.3904 89,608 -0.03(-7.27%)
Jun 10, 2021 0.4375 0.4440 0.4210 0.4210 22,470 +0.00(+0.00%)
Jun 09, 2021 0.4210 0.4400 0.4210 0.4210 24,063 -0.01(-2.32%)
Jun 08, 2021 0.4219 0.4600 0.4218 0.4310 48,727 +0.01(+1.77%)
Jun 07, 2021 0.4098 0.4300 0.4010 0.4235 37,823 +0.02(+5.85%)
Jun 04, 2021 0.4298 0.4300 0.4001 0.4001 12,481 -0.02(-4.74%)
Jun 03, 2021 0.4200 0.4200 0.3920 0.4200 26,016 +0.01(+1.23%)
Jun 02, 2021 0.4200 0.4200 0.3875 0.4149 109,009 +0.02(+4.38%)
Jun 01, 2021 0.3840 0.4100 0.3840 0.3975 23,181 +0.01(+3.25%)
May 28, 2021 0.4001 0.4200 0.3800 0.3850 86,328 +0.03(+9.22%)
May 27, 2021 0.4000 0.4400 0.3525 0.3525 48,206 -0.05(-12.96%)
May 26, 2021 0.3900 0.4680 0.3770 0.4050 42,645 +0.02(+3.85%)
May 25, 2021 0.3675 0.4500 0.3600 0.3900 227,296 +0.04(+10.64%)
May 24, 2021 0.3500 0.3528 0.3400 0.3525 19,295 +0.01(+3.68%)
May 21, 2021 0.3400 0.3419 0.3310 0.3400 31,655 -0.00(-1.02%)
May 20, 2021 0.3500 0.3500 0.3400 0.3435 20,110 +0.00(+1.03%)
May 19, 2021 0.3500 0.3700 0.3310 0.3400 35,773 -0.01(-3.00%)
May 18, 2021 0.3740 0.3750 0.3355 0.3505 41,251 +0.01(+2.55%)
May 17, 2021 0.3601 0.3800 0.3418 0.3418 3,400 -0.01(-3.66%)
May 14, 2021 0.3320 0.3698 0.3305 0.3548 79,132 +0.00(+1.37%)
May 13, 2021 0.3600 0.3698 0.3350 0.3500 171,873 +0.00(+0.00%)
May 12, 2021 0.3410 0.3698 0.3410 0.3500 56,219 -0.00(-0.99%)
May 11, 2021 0.3698 0.3698 0.3390 0.3535 42,310 -0.02(-4.43%)
May 10, 2021 0.3649 0.3699 0.3366 0.3699 131,150 +0.00(+0.93%)
May 07, 2021 0.3650 0.3700 0.3600 0.3665 22,042 +0.01(+4.12%)
May 06, 2021 0.3700 0.3700 0.3500 0.3520 41,023 -0.02(-4.86%)
May 05, 2021 0.3710 0.3788 0.3620 0.3700 22,977 -0.01(-2.37%)
May 04, 2021 0.3757 0.3790 0.3560 0.3790 52,280 +0.00(+0.80%)
May 03, 2021 0.3750 0.3835 0.3750 0.3760 50,904 -0.01(-3.59%)
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%)
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.