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

Innovative Food Holdings Inc (OP: IVFH )

1.150 -0.067 (-5.51%)
Streaming Delayed Price Updated: 1:46 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 31, 2015 1.230 1.230 1.230 1.230 200 +0.00(+0.00%)
Aug 28, 2015 1.000 1.240 1.000 1.230 10,620 +0.23(+23.00%)
Aug 27, 2015 1.000 1.190 0.9211 1.000 45,506 +0.05(+5.26%)
Aug 26, 2015 0.9600 0.9600 0.8880 0.9500 72,334 -0.05(-5.00%)
Aug 25, 2015 0.9500 1.000 0.8880 1.000 10,434 -0.03(-2.91%)
Aug 24, 2015 0.9302 1.050 0.9100 1.030 9,331 +0.02(+1.98%)
Aug 21, 2015 1.030 1.030 0.9900 1.010 16,150 -0.02(-1.94%)
Aug 20, 2015 1.050 1.050 1.030 1.030 2,900 +0.01(+0.98%)
Aug 19, 2015 1.050 1.070 1.010 1.020 4,878 -0.05(-4.67%)
Aug 18, 2015 1.100 1.100 1.070 1.070 3,162 +0.01(+0.94%)
Aug 17, 2015 1.060 1.060 1.060 1.060 600 +0.01(+0.95%)
Aug 14, 2015 1.100 1.150 1.050 1.050 15,395 +0.00(+0.00%)
Aug 13, 2015 1.020 1.050 1.000 1.050 4,416 +0.05(+5.00%)
Aug 12, 2015 1.100 1.100 0.9500 1.000 23,863 -0.05(-4.76%)
Aug 11, 2015 1.050 1.100 1.050 1.050 5,085 +0.03(+2.94%)
Aug 10, 2015 1.060 1.090 1.020 1.020 4,600 -0.04(-3.77%)
Aug 07, 2015 1.000 1.150 1.000 1.060 16,442 +0.06(+6.00%)
Aug 06, 2015 1.120 1.150 1.000 1.000 39,727 -0.11(-9.91%)
Aug 05, 2015 1.160 1.160 1.110 1.110 2,920 -0.08(-6.72%)
Aug 04, 2015 1.190 1.190 1.190 1.190 500 +0.03(+2.59%)
Aug 03, 2015 1.140 1.160 1.140 1.160 1,588 -0.09(-7.20%)
Jul 31, 2015 1.130 1.250 1.130 1.250 1,500 +0.12(+10.62%)
Jul 30, 2015 1.160 1.240 1.130 1.130 17,885 -0.03(-2.59%)
Jul 29, 2015 1.180 1.200 1.160 1.160 2,147 +0.00(+0.00%)
Jul 28, 2015 1.140 1.170 1.140 1.160 4,200 -0.02(-1.69%)
Jul 24, 2015 1.180 1.180 1.180 16 +0.04(+3.51%)
Jul 23, 2015 1.120 1.210 1.100 1.140 6,100 +0.04(+3.64%)
Jul 22, 2015 1.220 1.220 1.100 1.100 12,600 -0.10(-8.33%)
Jul 21, 2015 1.170 1.200 1.170 1.200 300 +0.03(+2.56%)
Jul 20, 2015 1.150 1.180 1.150 1.170 5,366 +0.01(+0.86%)
Jul 17, 2015 1.220 1.250 1.160 1.160 7,250 +0.01(+0.87%)
Jul 16, 2015 1.220 1.230 1.150 1.150 7,796 -0.09(-7.26%)
Jul 15, 2015 1.230 1.240 1.230 1.240 569 +0.04(+3.33%)
Jul 14, 2015 1.210 1.210 1.170 1.200 18,493 -0.01(-0.83%)
Jul 13, 2015 1.270 1.280 1.210 1.210 2,800 +0.00(+0.00%)
Jul 10, 2015 1.220 1.220 1.210 1.210 2,812 -0.01(-0.82%)
Jul 09, 2015 1.180 1.250 1.180 1.220 5,800 -0.06(-4.69%)
Jul 08, 2015 1.180 1.280 1.150 1.280 6,700 +0.10(+8.47%)
Jul 07, 2015 1.200 1.230 1.180 1.180 7,293 -0.02(-1.67%)
Jul 06, 2015 1.150 1.200 1.150 1.200 3,956 -0.02(-1.64%)
Jul 02, 2015 1.220 1.220 1.220 0 -0.01(-0.81%)
Jul 01, 2015 1.250 1.260 1.230 1.230 67,671 +0.07(+6.31%)
Jun 30, 2015 1.110 1.280 1.110 1.157 113,367 +0.02(+1.49%)
Jun 29, 2015 1.160 1.180 1.100 1.140 46,191 -0.06(-5.00%)
Jun 26, 2015 1.200 1.270 1.140 1.200 45,485 -0.02(-1.64%)
Jun 25, 2015 1.260 1.260 1.200 1.220 32,384 +0.02(+1.67%)
Jun 24, 2015 1.250 1.270 1.200 1.200 16,995 -0.05(-4.00%)
Jun 23, 2015 1.240 1.290 1.170 1.250 66,051 +0.09(+7.76%)
Jun 22, 2015 1.250 1.300 1.150 1.160 44,809 -0.10(-7.94%)
Jun 19, 2015 1.180 1.300 1.130 1.260 43,819 +0.13(+11.50%)
Jun 18, 2015 1.260 1.260 1.100 1.130 36,349 -0.11(-8.87%)
Jun 17, 2015 1.150 1.280 1.150 1.240 265,777 +0.09(+7.83%)
Jun 16, 2015 1.180 1.180 1.110 1.150 14,300 -0.04(-3.36%)
Jun 15, 2015 1.200 1.200 1.150 1.190 550 -0.01(-0.83%)
Jun 12, 2015 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Jun 11, 2015 1.190 1.200 1.150 1.200 21,940 +0.00(+0.00%)
Jun 10, 2015 1.200 1.240 1.200 1.200 6,104 -0.04(-3.23%)
Jun 09, 2015 1.190 1.240 1.190 1.240 400 -0.04(-3.13%)
Jun 08, 2015 1.160 1.280 1.160 1.280 15,583 +0.13(+11.30%)
Jun 05, 2015 1.170 1.220 1.150 1.150 18,267 -0.04(-3.36%)
Jun 04, 2015 1.250 1.250 1.170 1.190 70,604 -0.11(-8.45%)
Jun 03, 2015 1.270 1.300 1.250 1.300 29,580 -0.00(-0.01%)
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.