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 (%)
Jun 30, 2022 0.2599 0.2600 0.2400 0.2423 19,731 -0.02(-6.81%)
Jun 29, 2022 0.2210 0.2600 0.2210 0.2600 5,869 +0.01(+3.17%)
Jun 28, 2022 0.2520 0.2544 0.2520 0.2520 56,954 +0.01(+5.00%)
Jun 27, 2022 0.2100 0.2400 0.2100 0.2400 11,750 +0.00(+0.00%)
Jun 24, 2022 0.2100 0.2400 0.2040 0.2400 48,000 +0.01(+4.35%)
Jun 23, 2022 0.2325 0.2400 0.2250 0.2300 35,605 +0.01(+2.22%)
Jun 22, 2022 0.2121 0.2250 0.1712 0.2250 37,241 +0.00(+0.99%)
Jun 21, 2022 0.1833 0.2692 0.1833 0.2228 65,924 -0.02(-7.17%)
Jun 17, 2022 0.2700 0.2700 0.1601 0.2400 16,787 -0.02(-7.69%)
Jun 16, 2022 0.2600 0.2600 0.2600 0.2600 7,234 +0.00(+0.00%)
Jun 15, 2022 0.2500 0.2600 0.2500 0.2600 11,000 +0.00(+1.05%)
Jun 13, 2022 0.2573 0 +0.03(+11.77%)
Jun 10, 2022 0.2600 0.2600 0.2150 0.2302 161,384 -0.03(-11.46%)
Jun 09, 2022 0.2600 0.2700 0.2599 0.2600 36,000 -0.02(-7.14%)
Jun 08, 2022 0.2900 0.3050 0.2800 0.2800 28,300 -0.02(-6.67%)
Jun 07, 2022 0.2600 0.3099 0.2500 0.3000 58,270 +0.05(+22.45%)
Jun 06, 2022 0.2502 0.2502 0.2400 0.2450 20,266 -0.02(-5.77%)
Jun 03, 2022 0.2600 0.2600 0.2600 0.2600 5,000 -0.00(-1.18%)
Jun 02, 2022 0.2600 0.2727 0.2410 0.2631 151,689 +0.00(+1.19%)
Jun 01, 2022 0.2400 0.2600 0.2400 0.2600 23,514 -0.01(-4.66%)
May 31, 2022 0.2750 0.2750 0.2700 0.2727 40,500 +0.00(+1.00%)
May 27, 2022 0.2670 0.2700 0.2600 0.2700 7,635 +0.01(+3.85%)
May 25, 2022 0.2600 0 +0.00(+0.00%)
May 24, 2022 0.2400 0.2600 0.2187 0.2600 76,425 +0.04(+18.18%)
May 23, 2022 0.2464 0.2590 0.1250 0.2200 37,458 -0.04(-15.06%)
May 20, 2022 0.2600 0.2600 0.2464 0.2590 42,000 -0.00(-0.38%)
May 19, 2022 0.2700 0.2700 0.2500 0.2600 17,490 +0.01(+4.00%)
May 18, 2022 0.2813 0.2813 0.2500 0.2500 262,562 -0.04(-12.40%)
May 17, 2022 0.3025 0.3030 0.2800 0.2854 107,826 -0.02(-6.73%)
May 16, 2022 0.3050 0.3060 0.3050 0.3060 760 -0.00(-1.29%)
May 13, 2022 0.2949 0.3100 0.2800 0.3100 27,263 +0.02(+5.08%)
May 12, 2022 0.3000 0.3000 0.2816 0.2950 9,414 -0.01(-1.67%)
May 11, 2022 0.3000 0.3000 0.2920 0.3000 42,556 +0.00(+0.00%)
May 10, 2022 0.2960 0.3000 0.2960 0.3000 10,000 +0.00(+0.00%)
May 09, 2022 0.3000 0.3111 0.2900 0.3000 51,500 -0.01(-3.23%)
May 06, 2022 0.3102 0.3200 0.3100 0.3100 59,844 -0.03(-7.46%)
May 05, 2022 0.3350 0.3350 0.3350 0.3350 2,055 -0.00(-0.39%)
May 04, 2022 0.3350 0.3363 0.3100 0.3363 39,530 +0.00(+0.42%)
May 03, 2022 0.3100 0.3349 0.3100 0.3349 200 +0.02(+8.03%)
May 02, 2022 0.3003 0.3175 0.3002 0.3100 5,373 -0.03(-8.28%)
Apr 29, 2022 0.3190 0.3390 0.3190 0.3380 33,347 -0.00(-0.59%)
Apr 28, 2022 0.3010 0.3405 0.3000 0.3400 49,217 +0.00(+0.00%)
Apr 27, 2022 0.3000 0.3400 0.2872 0.3400 89,604 -0.00(-0.29%)
Apr 26, 2022 0.3350 0.3410 0.3350 0.3410 1,253 +0.00(+0.35%)
Apr 25, 2022 0.2980 0.3398 0.2810 0.3398 19,862 +0.01(+2.97%)
Apr 22, 2022 0.3227 0.3400 0.3200 0.3300 41,490 +0.01(+1.88%)
Apr 21, 2022 0.3227 0.3239 0.3227 0.3239 1,411 +0.00(+0.37%)
Apr 20, 2022 0.3498 0.3596 0.3227 0.3227 4,425 -0.02(-5.20%)
Apr 19, 2022 0.3250 0.3404 0.3210 0.3404 1,400 -0.02(-5.44%)
Apr 18, 2022 0.3700 0.3800 0.3570 0.3600 8,100 +0.02(+4.65%)
Apr 14, 2022 0.3053 0.3451 0.3053 0.3440 61,390 +0.02(+5.85%)
Apr 13, 2022 0.3100 0.3250 0.3100 0.3250 13,769 +0.02(+4.84%)
Apr 12, 2022 0.3200 0.3348 0.3100 0.3100 131,419 -0.01(-3.13%)
Apr 11, 2022 0.3400 0.3400 0.3200 0.3200 16,435 -0.02(-6.16%)
Apr 08, 2022 0.3450 0.3499 0.3410 0.3410 13,850 -0.01(-2.57%)
Apr 07, 2022 0.3348 0.3500 0.3348 0.3500 7,078 -0.01(-2.75%)
Apr 06, 2022 0.3300 0.3599 0.3300 0.3599 4,377 +0.05(+16.06%)
Apr 05, 2022 0.3511 0.3511 0.3101 0.3101 5,000 -0.02(-7.43%)
Apr 04, 2022 0.3777 0.3777 0.3350 0.3350 17,335 -0.03(-8.22%)
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.