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 -0.055 (-4.56%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 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, 2021 0.3246 0.3995 0.3200 0.3900 346,545 +0.09(+28.21%)
Aug 30, 2021 0.3010 0.3042 0.2800 0.3042 45,477 -0.01(-1.87%)
Aug 27, 2021 0.3025 0.3100 0.2820 0.3100 88,875 +0.01(+3.33%)
Aug 26, 2021 0.2800 0.3050 0.2800 0.3000 88,088 +0.00(+0.00%)
Aug 25, 2021 0.2850 0.3100 0.2800 0.3000 98,107 +0.02(+7.07%)
Aug 24, 2021 0.3200 0.3200 0.2800 0.2802 207,226 -0.08(-22.15%)
Aug 23, 2021 0.3599 0.3600 0.3200 0.3599 37,850 -0.00(-0.03%)
Aug 20, 2021 0.3600 0.3600 0.3600 0.3600 2,975 -0.01(-2.60%)
Aug 19, 2021 0.3600 0.3696 0.3600 0.3696 9,479 +0.00(+1.26%)
Aug 18, 2021 0.3995 0.3995 0.3650 0.3650 5,720 +0.01(+1.39%)
Aug 17, 2021 0.3250 0.4040 0.3250 0.3600 159,658 +0.03(+10.77%)
Aug 16, 2021 0.3250 0.3525 0.3250 0.3250 3,437 -0.01(-1.52%)
Aug 13, 2021 0.3300 0.3300 0.3300 0.3300 1,000 -0.00(-0.15%)
Aug 12, 2021 0.3420 0.3421 0.3304 0.3305 19,982 -0.01(-2.97%)
Aug 11, 2021 0.3210 0.3700 0.3210 0.3406 32,378 +0.02(+6.11%)
Aug 10, 2021 0.3000 0.3303 0.3000 0.3210 40,000 +0.03(+8.81%)
Aug 09, 2021 0.2910 0.2999 0.2910 0.2950 13,028 -0.00(-0.57%)
Aug 06, 2021 0.2941 0.2974 0.2910 0.2967 38,827 +0.00(+0.41%)
Aug 05, 2021 0.3100 0.3198 0.2789 0.2955 68,380 -0.02(-5.74%)
Aug 04, 2021 0.3170 0.3170 0.3135 0.3135 893 +0.00(+1.06%)
Aug 03, 2021 0.3200 0.3250 0.3100 0.3102 25,454 +0.01(+1.70%)
Aug 02, 2021 0.3300 0.3300 0.3032 0.3050 11,100 -0.03(-7.58%)
Jul 30, 2021 0.3104 0.3300 0.3100 0.3300 52,564 +0.00(+0.00%)
Jul 29, 2021 0.3305 0.3400 0.3100 0.3300 113,869 -0.01(-2.88%)
Jul 28, 2021 0.3200 0.3399 0.3199 0.3398 73,491 +0.02(+6.25%)
Jul 27, 2021 0.3258 0.3258 0.3198 0.3198 19,407 +0.01(+3.16%)
Jul 26, 2021 0.3100 0.3500 0.3100 0.3100 35,647 +0.00(+0.00%)
Jul 23, 2021 0.3325 0.3325 0.3100 0.3100 17,404 -0.03(-8.80%)
Jul 22, 2021 0.3300 0.3599 0.3200 0.3399 26,310 +0.02(+6.22%)
Jul 21, 2021 0.3101 0.3200 0.3101 0.3200 6,900 -0.02(-5.74%)
Jul 20, 2021 0.3411 0.3661 0.3001 0.3395 6,707 +0.02(+6.06%)
Jul 19, 2021 0.3200 0.3411 0.2800 0.3201 64,903 +0.01(+3.12%)
Jul 16, 2021 0.3800 0.3800 0.3103 0.3104 15,536 -0.02(-5.94%)
Jul 15, 2021 0.3323 0.3323 0.1200 0.3300 251,255 -0.02(-5.71%)
Jul 14, 2021 0.3332 0.3550 0.3332 0.3500 50,641 +0.02(+5.23%)
Jul 13, 2021 0.3600 0.3600 0.3325 0.3326 58,005 -0.01(-2.75%)
Jul 12, 2021 0.3510 0.3510 0.3420 0.3420 6,516 -0.01(-2.56%)
Jul 09, 2021 0.3500 0.3600 0.3450 0.3510 19,294 +0.01(+1.74%)
Jul 08, 2021 0.3416 0.3500 0.3416 0.3450 9,224 -0.02(-6.63%)
Jul 07, 2021 0.3420 0.3695 0.3416 0.3695 8,240 -0.01(-1.47%)
Jul 06, 2021 0.3617 0.3751 0.3416 0.3750 7,660 +0.03(+9.75%)
Jul 02, 2021 0.3417 0.3899 0.3417 0.3417 6,708 +0.00(+0.00%)
Jul 01, 2021 0.3797 0.3800 0.3417 0.3417 16,442 -0.02(-5.74%)
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%)
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.