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

Innovative Food Holdings Inc (OP: IVFH )

1.160 -0.057 (-4.68%)
Streaming Delayed Price Updated: 2:10 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 (%)
Aug 29, 2014 1.520 1.520 1.520 0 +0.07(+4.83%)
Aug 28, 2014 1.590 1.590 1.350 1.450 18,462 -0.13(-8.23%)
Aug 27, 2014 1.580 1.580 1.510 1.580 18,550 +0.00(+0.00%)
Aug 26, 2014 1.600 1.600 1.580 1.580 3,000 +0.02(+1.28%)
Aug 25, 2014 1.730 1.730 1.560 1.560 8,600 -0.13(-7.69%)
Aug 22, 2014 1.730 1.730 1.600 1.690 41,767 +0.00(+0.00%)
Aug 21, 2014 1.650 1.700 1.550 1.690 55,235 +0.13(+8.33%)
Aug 20, 2014 1.540 1.500 1.560 117,193 +0.07(+4.70%)
Aug 19, 2014 1.450 1.500 1.450 1.490 10,420 +0.04(+2.76%)
Aug 18, 2014 1.450 1.450 1.450 1.450 2,139 +0.05(+3.57%)
Aug 15, 2014 1.500 1.510 1.400 1.400 7,172 -0.10(-6.67%)
Aug 14, 2014 1.390 1.500 1.390 1.500 13,025 +0.34(+29.31%)
Aug 13, 2014 1.260 1.260 1.150 1.160 40,402 -0.11(-8.66%)
Aug 12, 2014 1.340 1.370 1.270 1.270 11,891 -0.03(-2.31%)
Aug 11, 2014 1.350 1.350 1.250 1.300 7,200 +0.01(+0.78%)
Aug 08, 2014 1.300 1.300 1.290 1.290 7,097 -0.01(-0.77%)
Aug 07, 2014 1.180 1.300 1.150 1.300 13,550 -0.06(-4.41%)
Aug 06, 2014 1.360 1.360 1.360 1.360 657 +0.06(+4.62%)
Aug 05, 2014 1.170 1.300 1.170 1.300 9,125 +0.12(+10.17%)
Aug 04, 2014 1.280 1.280 1.180 1.180 2,400 -0.10(-7.81%)
Jul 31, 2014 1.280 1.280 1.280 7 +0.11(+9.40%)
Jul 30, 2014 1.210 1.210 1.120 1.170 6,970 -0.11(-8.59%)
Jul 29, 2014 1.250 1.300 1.210 1.280 5,200 +0.08(+6.67%)
Jul 28, 2014 1.210 1.210 1.130 1.200 13,319 -0.04(-3.23%)
Jul 25, 2014 1.240 1.240 1.200 1.240 15,289 +0.00(+0.00%)
Jul 24, 2014 1.250 1.250 1.150 1.240 22,650 +0.03(+2.48%)
Jul 23, 2014 1.220 1.220 1.210 1.210 3,390 +0.00(+0.00%)
Jul 22, 2014 1.210 1.250 1.210 1.210 1,800 -0.09(-6.92%)
Jul 18, 2014 1.300 1.300 1.300 0 +0.09(+7.44%)
Jul 17, 2014 1.210 1.210 1.210 1.210 190 -0.08(-6.20%)
Jul 16, 2014 1.210 1.290 1.200 1.290 10,100 +0.04(+3.20%)
Jul 15, 2014 1.250 1.250 1.250 1.250 6,450 +0.00(+0.00%)
Jul 14, 2014 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Jul 11, 2014 1.250 1.250 1.250 1.250 3,000 +0.00(+0.00%)
Jul 09, 2014 1.250 1.250 1.250 40 +0.04(+3.31%)
Jul 08, 2014 1.210 1.210 1.210 1.210 2,250 +0.01(+0.83%)
Jul 07, 2014 1.230 1.240 1.200 1.200 7,247 -0.05(-4.00%)
Jul 03, 2014 1.250 1.250 1.250 0 +0.01(+0.81%)
Jul 02, 2014 1.240 1.240 1.240 1.240 2,250 +0.00(+0.00%)
Jul 01, 2014 1.240 1.240 1.240 1.240 400 +0.04(+3.33%)
Jun 30, 2014 1.220 1.220 1.170 1.200 6,445 -0.09(-6.98%)
Jun 27, 2014 1.220 1.290 1.180 1.290 17,215 +0.07(+5.74%)
Jun 26, 2014 1.230 1.230 1.220 1.220 4,190 -0.02(-1.61%)
Jun 25, 2014 1.230 1.350 1.220 1.240 8,941 -0.06(-4.62%)
Jun 24, 2014 1.300 1.300 1.300 1.300 400 +0.00(+0.00%)
Jun 23, 2014 1.300 1.300 1.300 1.300 4,790 +0.01(+0.78%)
Jun 20, 2014 1.250 1.290 1.180 1.290 5,250 -0.08(-5.84%)
Jun 18, 2014 1.370 1.370 1.370 0 +0.05(+3.79%)
Jun 17, 2014 1.440 1.440 1.320 1.320 1,654 -0.10(-7.04%)
Jun 16, 2014 1.250 1.420 1.250 1.420 1,470 +0.03(+2.16%)
Jun 13, 2014 1.300 1.400 1.170 1.390 17,336 -0.06(-4.14%)
Jun 11, 2014 1.450 1.450 1.450 0 +0.05(+3.57%)
Jun 06, 2014 1.400 1.400 1.400 1.400 0 -0.05(-3.45%)
Jun 05, 2014 1.290 1.450 1.280 1.450 12,969 +0.09(+6.62%)
Jun 04, 2014 1.420 1.420 1.360 1.360 1,100 -0.03(-2.16%)
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.