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 (%)
Jul 31, 2018 0.7300 0.7611 0.7100 0.7500 29,592 +0.04(+5.63%)
Jul 30, 2018 0.7200 0.7200 0.7100 0.7100 15,697 -0.01(-0.70%)
Jul 27, 2018 0.7300 0.7300 0.7100 0.7150 35,300 -0.02(-2.05%)
Jul 26, 2018 0.7100 0.7300 0.7100 0.7300 24,000 +0.01(+1.39%)
Jul 25, 2018 0.7300 0.7300 0.7100 0.7200 66,346 +0.01(+1.41%)
Jul 24, 2018 0.7300 0.7300 0.7100 0.7100 72,329 +0.00(+0.00%)
Jul 23, 2018 0.7100 0.7300 0.7100 0.7100 35,751 -0.02(-2.74%)
Jul 20, 2018 0.7300 0.7300 0.7300 0.7300 4,020 +0.00(+0.00%)
Jul 19, 2018 0.7300 0.7400 0.7300 0.7300 53,387 +0.00(+0.00%)
Jul 18, 2018 0.7350 0.7400 0.7100 0.7300 33,100 +0.01(+1.74%)
Jul 17, 2018 0.7400 0.7400 0.6700 0.7175 18,520 -0.02(-3.04%)
Jul 16, 2018 0.7400 0.7400 0.6600 0.7400 207,400 +0.02(+2.78%)
Jul 13, 2018 0.7200 0.7400 0.7100 0.7200 49,781 -0.02(-2.70%)
Jul 12, 2018 0.7400 0.7400 0.7100 0.7400 24,200 +0.02(+2.78%)
Jul 11, 2018 0.7400 0.7400 0.7200 0.7200 49,691 -0.03(-3.36%)
Jul 10, 2018 0.7460 0.7500 0.7300 0.7450 12,723 +0.03(+3.47%)
Jul 09, 2018 0.7210 0.7400 0.7200 0.7200 41,378 -0.01(-0.93%)
Jul 06, 2018 0.7200 0.7300 0.7000 0.7268 65,000 +0.01(+1.61%)
Jul 05, 2018 0.7300 0.7381 0.7000 0.7152 100,953 -0.00(-0.67%)
Jul 03, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 02, 2018 0.7400 0.7500 0.7100 0.7200 91,300 -0.04(-5.26%)
Jun 29, 2018 0.7500 0.7600 0.7450 0.7600 37,331 +0.00(+0.00%)
Jun 28, 2018 0.7500 0.7600 0.7500 0.7600 24,258 +0.01(+1.33%)
Jun 27, 2018 0.7641 0.7641 0.7500 0.7500 39,244 -0.01(-1.32%)
Jun 26, 2018 0.7561 0.7665 0.7500 0.7600 75,438 -0.02(-2.56%)
Jun 25, 2018 0.7500 0.7800 0.7500 0.7800 55,521 +0.01(+1.30%)
Jun 22, 2018 0.7700 0.7700 0.7561 0.7700 4,400 -0.00(-0.00%)
Jun 21, 2018 0.7681 0.7800 0.7681 0.7700 5,180 +0.01(+1.83%)
Jun 20, 2018 0.7600 0.7640 0.7562 0.7562 59,001 -0.00(-0.50%)
Jun 19, 2018 0.7601 0.7800 0.7551 0.7600 120,636 -0.01(-1.30%)
Jun 18, 2018 0.7601 0.7763 0.7601 0.7700 20,400 -0.01(-1.28%)
Jun 15, 2018 0.8000 0.7695 0.7800 28,337 -0.02(-2.50%)
Jun 14, 2018 0.7800 0.8000 0.7730 0.8000 11,200 +0.00(+0.00%)
Jun 13, 2018 0.7800 0.8051 0.7800 0.8000 9,430 +0.02(+2.56%)
Jun 12, 2018 0.7602 0.7900 0.7550 0.7800 27,946 +0.01(+1.30%)
Jun 11, 2018 0.7700 0.7700 0.7600 0.7700 31,669 +0.01(+1.32%)
Jun 08, 2018 0.7610 0.7670 0.7550 0.7600 40,684 -0.01(-1.17%)
Jun 07, 2018 0.7750 0.7750 0.7550 0.7690 54,247 -0.00(-0.13%)
Jun 06, 2018 0.7800 0.7800 0.7700 0.7700 10,100 -0.01(-1.28%)
Jun 05, 2018 0.7632 0.7800 0.7551 0.7800 64,982 +0.01(+1.30%)
Jun 04, 2018 0.7700 0.7800 0.7600 0.7700 31,190 +0.00(+0.00%)
Jun 01, 2018 0.7550 0.7700 0.7500 0.7700 289,661 +0.00(+0.00%)
May 31, 2018 0.7750 0.7900 0.7700 0.7700 58,738 -0.02(-2.53%)
May 30, 2018 0.7825 0.8000 0.7600 0.7900 56,712 +0.02(+2.60%)
May 29, 2018 0.8000 0.8000 0.7655 0.7700 46,138 -0.02(-2.53%)
May 25, 2018 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 24, 2018 0.8100 0.8100 0.7625 0.7900 153,541 +0.00(+0.00%)
May 23, 2018 0.8000 0.8000 0.7820 0.7900 100,599 -0.01(-1.25%)
May 22, 2018 0.7900 0.8000 0.7750 0.8000 36,327 -0.01(-0.62%)
May 21, 2018 0.8100 0.8100 0.7700 0.8050 98,554 -0.01(-0.62%)
May 18, 2018 0.8000 0.8349 0.8000 0.8100 116,088 +0.00(+0.00%)
May 17, 2018 0.8200 0.8200 0.7950 0.8100 92,424 -0.04(-4.71%)
May 16, 2018 0.8460 0.8795 0.7500 0.8500 728,897 -0.05(-5.56%)
May 15, 2018 0.9200 0.9300 0.8520 0.9000 160,279 -0.02(-2.17%)
May 14, 2018 0.9200 0.9300 0.9000 0.9200 49,643 +0.00(+0.00%)
May 11, 2018 0.9300 0.9597 0.9200 0.9200 185,776 -0.01(-1.08%)
May 10, 2018 0.9500 0.9700 0.9200 0.9300 80,470 +0.00(+0.00%)
May 09, 2018 0.9300 0.9500 0.9300 0.9300 23,990 -0.02(-2.11%)
May 08, 2018 0.9690 0.9720 0.9300 0.9500 22,457 -0.02(-1.86%)
May 07, 2018 0.9800 0.9800 0.9400 0.9680 29,953 +0.00(+0.00%)
May 04, 2018 0.9600 0.9700 0.9400 0.9680 38,313 +0.01(+0.83%)
May 03, 2018 0.9500 0.9637 0.9500 0.9600 8,581 +0.00(+0.00%)
May 02, 2018 0.9700 0.9995 0.9600 0.9600 15,300 +0.01(+0.52%)
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.