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

Innovative Food Holdings Inc (OP: IVFH )

1.214 -0.004 (-0.29%)
Streaming Delayed Price Updated: 10:03 AM 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 (%)
May 22, 2024 1.200 1.217 1.157 1.217 42,718 +0.02(+1.42%)
May 21, 2024 1.180 1.200 1.150 1.200 39,477 -0.01(-0.83%)
May 20, 2024 1.120 1.223 1.120 1.210 111,996 +0.09(+8.28%)
May 17, 2024 1.100 1.150 1.060 1.117 119,208 +0.07(+6.43%)
May 16, 2024 1.023 1.100 1.020 1.050 68,440 +0.07(+7.14%)
May 15, 2024 0.9300 1.030 0.9283 0.9800 207,519 +0.05(+5.38%)
May 14, 2024 0.9300 0.9597 0.9200 0.9300 58,910 +0.00(+0.00%)
May 13, 2024 0.9415 0.9800 0.9300 0.9300 29,461 -0.02(-2.11%)
May 10, 2024 0.9315 1.000 0.9315 0.9500 76,229 -0.02(-2.06%)
May 09, 2024 0.9500 0.9799 0.9350 0.9700 42,053 +0.02(+2.11%)
May 08, 2024 0.9550 0.9700 0.9400 0.9500 30,592 -0.04(-4.04%)
May 07, 2024 0.9915 0.9997 0.9900 0.9900 34,790 +0.00(+0.00%)
May 06, 2024 0.9750 0.9900 0.9750 0.9900 14,730 +0.00(+0.03%)
May 03, 2024 0.9800 0.9997 0.9700 0.9897 10,575 +0.02(+2.03%)
May 02, 2024 0.9699 0.9700 0.9361 0.9700 11,299 +0.00(+0.01%)
May 01, 2024 0.9302 0.9699 0.9301 0.9699 9,505 +0.03(+3.18%)
Apr 30, 2024 0.9699 0.9699 0.9400 0.9400 3,671 -0.02(-2.07%)
Apr 29, 2024 1.000 1.000 0.9301 0.9599 75,414 -0.04(-4.01%)
Apr 26, 2024 0.9755 1.000 0.9755 1.000 2,791 +0.01(+1.04%)
Apr 25, 2024 0.9600 1.000 0.9600 0.9897 8,054 +0.03(+3.09%)
Apr 24, 2024 1.000 1.000 0.9550 0.9600 36,196 -0.05(-4.95%)
Apr 23, 2024 0.9997 1.014 0.9997 1.010 13,005 +0.01(+1.04%)
Apr 22, 2024 0.9501 0.9997 0.9501 0.9996 6,328 +0.06(+6.34%)
Apr 19, 2024 1.000 1.002 0.9400 0.9400 38,400 -0.05(-5.05%)
Apr 18, 2024 0.9950 0.9950 0.9800 0.9900 7,949 -0.02(-1.98%)
Apr 17, 2024 0.9605 1.010 0.9605 1.010 15,452 +0.06(+6.29%)
Apr 16, 2024 0.9720 0.9900 0.9501 0.9502 55,488 -0.05(-4.98%)
Apr 15, 2024 1.010 1.050 0.9700 1.000 83,391 +0.04(+3.84%)
Apr 12, 2024 0.9651 0.9651 0.9630 0.9630 1,706 -0.01(-0.72%)
Apr 11, 2024 1.020 1.020 0.9600 0.9700 44,947 -0.04(-3.96%)
Apr 10, 2024 1.020 1.030 0.9205 1.010 53,653 +0.02(+2.02%)
Apr 09, 2024 1.000 1.000 0.9900 0.9900 3,559 -0.03(-2.94%)
Apr 08, 2024 1.000 1.020 0.9910 1.020 35,301 +0.03(+3.03%)
Apr 05, 2024 0.9897 1.020 0.9500 0.9900 66,818 +0.01(+1.09%)
Apr 04, 2024 0.9897 0.9897 0.9600 0.9793 6,816 +0.01(+0.96%)
Apr 03, 2024 0.9652 0.9760 0.9400 0.9700 48,156 -0.02(-2.27%)
Apr 02, 2024 0.9900 1.000 0.9700 0.9925 25,157 -0.00(-0.10%)
Apr 01, 2024 1.007 1.010 0.9935 0.9935 1,961 -0.01(-0.60%)
Mar 28, 2024 0.9800 1.010 0.9700 0.9995 80,948 +0.07(+7.47%)
Mar 27, 2024 1.040 1.040 0.9300 0.9300 68,590 -0.11(-10.32%)
Mar 26, 2024 1.050 1.100 1.037 1.037 35,072 -0.02(-2.17%)
Mar 25, 2024 1.020 1.070 1.020 1.060 38,514 +0.04(+3.67%)
Mar 22, 2024 1.010 1.100 0.9900 1.022 171,090 +0.02(+2.37%)
Mar 21, 2024 0.9499 1.000 0.9499 0.9988 153,494 +0.02(+1.92%)
Mar 20, 2024 0.9997 0.9997 0.9800 0.9800 14,803 +0.02(+2.08%)
Mar 19, 2024 0.9935 1.000 0.9499 0.9600 36,767 +0.01(+1.05%)
Mar 18, 2024 0.9005 0.9500 0.8910 0.9500 61,338 +0.05(+5.26%)
Mar 15, 2024 0.9000 0.9300 0.8899 0.9025 43,202 -0.01(-0.82%)
Mar 14, 2024 0.9675 0.9800 0.8600 0.9100 106,675 -0.07(-7.14%)
Mar 13, 2024 0.9400 0.9870 0.9400 0.9800 35,412 +0.05(+5.38%)
Mar 12, 2024 0.9500 1.000 0.9300 0.9300 31,492 -0.01(-1.06%)
Mar 11, 2024 0.9320 0.9400 0.9200 0.9400 4,018 +0.03(+3.87%)
Mar 08, 2024 0.8800 0.9400 0.8800 0.9050 4,144 -0.02(-1.63%)
Mar 07, 2024 0.9100 0.9700 0.8900 0.9200 29,924 +0.05(+5.75%)
Mar 06, 2024 0.8700 0.9000 0.8500 0.8700 73,039 +0.00(+0.00%)
Mar 05, 2024 0.9450 0.9700 0.8700 0.8700 19,659 -0.08(-8.42%)
Mar 04, 2024 0.9700 0.9900 0.9200 0.9500 36,347 -0.02(-2.06%)
Mar 01, 2024 0.9601 1.018 0.9601 0.9700 9,891 +0.02(+2.18%)
Feb 29, 2024 1.040 1.120 0.9493 0.9493 216,447 -0.09(-8.72%)
Feb 28, 2024 1.000 1.050 0.9976 1.040 162,158 +0.04(+4.00%)
Feb 27, 2024 1.020 1.020 0.9501 1.000 99,412 +0.00(+0.00%)
Feb 26, 2024 0.9900 1.000 0.9300 1.000 64,613 +0.07(+7.71%)
Feb 23, 2024 0.8210 0.9284 0.8210 0.9284 89,059 +0.07(+7.89%)
Feb 22, 2024 0.9000 1.000 0.8210 0.8605 129,768 +0.01(+1.24%)
Feb 21, 2024 0.8120 0.8700 0.8120 0.8500 68,841 -0.01(-1.16%)
Feb 20, 2024 0.7575 0.9000 0.7575 0.8600 326,800 +0.12(+15.78%)
Feb 16, 2024 0.7000 0.7428 0.7000 0.7428 48,799 +0.02(+3.17%)
Feb 15, 2024 0.7300 0.7360 0.7200 0.7200 21,606 +0.00(+0.56%)
Feb 14, 2024 0.6900 0.7300 0.6900 0.7160 8,800 +0.04(+6.34%)
Feb 13, 2024 0.7000 0.7200 0.6733 0.6733 23,614 -0.04(-5.17%)
Feb 12, 2024 0.6760 0.7200 0.6760 0.7100 70,895 +0.01(+1.43%)
Feb 09, 2024 0.6910 0.7200 0.6800 0.7000 14,356 +0.00(+0.00%)
Feb 08, 2024 0.7300 0.7300 0.6700 0.7000 143,275 -0.00(-0.17%)
Feb 07, 2024 0.7500 0.7500 0.7000 0.7012 53,633 -0.05(-6.94%)
Feb 06, 2024 0.7500 0.7535 0.7500 0.7535 1,816 +0.00(+0.47%)
Feb 05, 2024 0.7339 0.7535 0.7339 0.7500 19,207 +0.02(+2.04%)
Feb 02, 2024 0.7350 0.7350 0.7350 0.7350 680 -0.01(-1.67%)
Feb 01, 2024 0.7375 0.7500 0.7375 0.7475 22,350 +0.01(+1.70%)
Jan 31, 2024 0.7339 0.7350 0.7339 0.7350 1,121 -0.02(-2.00%)
Jan 30, 2024 0.7580 0.7580 0.7370 0.7500 21,200 +0.01(+1.35%)
Jan 29, 2024 0.7500 0.7500 0.7339 0.7400 18,314 +0.03(+4.23%)
Jan 26, 2024 0.7102 0.7200 0.7100 0.7100 24,505 -0.00(-0.01%)
Jan 25, 2024 0.7500 0.7500 0.7101 0.7101 36,388 -0.04(-5.32%)
Jan 24, 2024 0.7600 0.7600 0.7055 0.7500 64,759 -0.03(-3.23%)
Jan 23, 2024 0.7400 0.7750 0.7100 0.7750 138,975 +0.03(+4.24%)
Jan 22, 2024 0.8000 0.8000 0.7400 0.7435 108,948 -0.08(-9.33%)
Jan 19, 2024 0.8100 0.8200 0.8000 0.8200 36,416 +0.00(+0.00%)
Jan 18, 2024 0.7393 0.8200 0.7300 0.8200 12,389 +0.10(+13.34%)
Jan 17, 2024 0.7600 0.8200 0.6948 0.7235 128,282 -0.03(-3.53%)
Jan 16, 2024 0.7800 0.7800 0.7300 0.7500 9,901 +0.05(+7.14%)
Jan 12, 2024 0.7900 0.7998 0.6800 0.7000 253,682 -0.08(-10.50%)
Jan 11, 2024 0.7950 0.8000 0.7725 0.7821 87,186 -0.02(-2.24%)
Jan 10, 2024 0.8250 0.8434 0.7900 0.8000 103,343 -0.03(-3.90%)
Jan 09, 2024 0.8500 0.8500 0.8250 0.8325 38,810 -0.01(-0.89%)
Jan 08, 2024 0.7950 0.8400 0.7510 0.8400 145,003 +0.04(+5.66%)
Jan 05, 2024 0.7150 0.7950 0.7150 0.7950 34,925 +0.05(+6.00%)
Jan 04, 2024 0.7800 0.7894 0.7263 0.7500 7,000 -0.04(-5.00%)
Jan 03, 2024 0.8000 0.8055 0.7100 0.7895 133,490 +0.03(+3.72%)
Jan 02, 2024 0.7480 0.7612 0.7480 0.7612 8,600 +0.02(+3.20%)
Dec 29, 2023 0.7200 0.7450 0.7200 0.7376 30,798 +0.02(+2.44%)
Dec 28, 2023 0.7310 0.7500 0.7000 0.7200 139,196 -0.02(-2.40%)
Dec 27, 2023 0.7310 0.7405 0.7310 0.7377 16,525 +0.01(+0.92%)
Dec 26, 2023 0.7310 0.7310 0.7255 0.7310 28,091 -0.01(-1.22%)
Dec 22, 2023 0.7265 0.7400 0.7265 0.7400 20,432 +0.02(+2.35%)
Dec 21, 2023 0.7610 0.8000 0.7200 0.7230 119,261 -0.01(-1.50%)
Dec 20, 2023 0.7696 0.7696 0.7300 0.7340 101,693 -0.04(-4.68%)
Dec 19, 2023 0.7700 0.8600 0.7700 0.7700 53,638 -0.04(-4.94%)
Dec 18, 2023 0.7000 0.8100 0.7000 0.8100 79,913 +0.07(+9.46%)
Dec 15, 2023 0.7700 0.7700 0.6925 0.7400 164,804 -0.03(-3.90%)
Dec 14, 2023 0.8025 0.8025 0.7306 0.7700 26,530 +0.04(+5.90%)
Dec 13, 2023 0.8400 0.8400 0.7271 0.7271 128,096 -0.11(-13.44%)
Dec 12, 2023 0.7789 0.8400 0.7789 0.8400 44,889 +0.05(+6.33%)
Dec 11, 2023 0.7100 0.7900 0.7100 0.7900 7,637 +0.06(+8.22%)
Dec 08, 2023 0.7400 0.7400 0.7300 0.7300 8,000 -0.02(-2.67%)
Dec 07, 2023 0.7251 0.7500 0.7251 0.7500 13,020 +0.00(+0.00%)
Dec 06, 2023 0.7220 0.7645 0.6900 0.7500 427,157 +0.05(+7.14%)
Dec 05, 2023 0.6875 0.7000 0.6870 0.7000 45,933 +0.00(+0.00%)
Dec 04, 2023 0.6770 0.7000 0.6770 0.7000 68,528 +0.02(+3.70%)
Dec 01, 2023 0.6800 0.6840 0.6400 0.6750 64,959 -0.01(-2.00%)
Nov 30, 2023 0.6900 0.6950 0.6700 0.6888 31,509 +0.01(+0.88%)
Nov 29, 2023 0.6900 0.7000 0.6805 0.6828 7,450 +0.00(+0.41%)
Nov 28, 2023 0.6700 0.6900 0.6600 0.6800 66,238 +0.01(+1.49%)
Nov 27, 2023 0.6625 0.7045 0.6400 0.6700 72,890 +0.03(+4.69%)
Nov 24, 2023 0.6400 0.6500 0.6400 0.6400 34,198 -0.03(-4.48%)
Nov 22, 2023 0.6700 0.6750 0.6450 0.6700 45,445 +0.00(+0.45%)
Nov 21, 2023 0.6700 0.6800 0.6550 0.6670 49,080 -0.00(-0.28%)
Nov 20, 2023 0.7000 0.7000 0.6652 0.6689 74,550 -0.02(-3.06%)
Nov 17, 2023 0.6700 0.7200 0.6700 0.6900 141,355 +0.08(+13.11%)
Nov 16, 2023 0.6600 0.6600 0.6100 0.6100 6,300 -0.07(-10.29%)
Nov 15, 2023 0.6700 0.6800 0.6700 0.6800 49,978 -0.02(-2.86%)
Nov 14, 2023 0.6300 0.7070 0.6200 0.7000 387,512 +0.08(+12.90%)
Nov 13, 2023 0.6000 0.6570 0.6000 0.6200 41,673 -0.06(-8.82%)
Nov 10, 2023 0.6753 0.6900 0.6200 0.6800 71,100 -0.02(-2.86%)
Nov 09, 2023 0.5725 0.7200 0.5725 0.7000 310,506 +0.11(+18.68%)
Nov 08, 2023 0.5800 0.5950 0.5800 0.5898 2,475 -0.03(-4.42%)
Nov 07, 2023 0.6300 0.6300 0.6171 0.6171 800 +0.02(+3.85%)
Nov 06, 2023 0.6000 0.6235 0.5942 0.5942 45,450 -0.02(-2.59%)
Nov 03, 2023 0.5900 0.6135 0.5900 0.6100 16,700 +0.03(+5.17%)
Nov 02, 2023 0.5500 0.5950 0.5500 0.5800 21,100 +0.02(+3.57%)
Nov 01, 2023 0.5600 0.5600 0.5201 0.5600 5,555 +0.01(+1.82%)
Oct 31, 2023 0.5766 0.6403 0.5300 0.5500 119,896 -0.03(-4.61%)
Oct 30, 2023 0.5683 0.5766 0.5650 0.5766 83,962 +0.00(+0.00%)
Oct 27, 2023 0.6000 0.6000 0.5766 0.5766 4,288 -0.00(-0.59%)
Oct 26, 2023 0.5500 0.5800 0.5500 0.5800 24,662 +0.01(+1.75%)
Oct 25, 2023 0.5700 0.5700 0.5700 0.5700 10,000 -0.01(-1.72%)
Oct 24, 2023 0.5858 0.5858 0.5655 0.5800 7,499 -0.03(-4.92%)
Oct 23, 2023 0.6100 0.6250 0.5700 0.6100 50,208 -0.01(-1.61%)
Oct 20, 2023 0.6370 0.6650 0.5600 0.6200 132,431 -0.02(-3.65%)
Oct 19, 2023 0.6350 0.6600 0.6350 0.6435 36,140 +0.01(+1.34%)
Oct 18, 2023 0.6350 0.6350 0.6350 0.6350 300 -0.03(-5.12%)
Oct 17, 2023 0.6693 0.6693 0.6693 0.6693 400 -0.00(-0.10%)
Oct 16, 2023 0.6550 0.6850 0.6700 0.6700 4,693 +0.02(+3.63%)
Oct 13, 2023 0.6400 0.6475 0.6400 0.6465 11,400 -0.00(-0.54%)
Oct 12, 2023 0.6500 0.6700 0.6500 0.6500 30,254 -0.04(-5.80%)
Oct 11, 2023 0.6800 0.6900 0.6700 0.6900 46,107 -0.01(-1.43%)
Oct 10, 2023 0.7000 0.7000 0.7000 0.7000 1,127 -0.01(-1.41%)
Oct 09, 2023 0.7100 0.7100 0.7100 0.7100 156 +0.05(+7.53%)
Oct 06, 2023 0.6876 0.7000 0.6404 0.6603 48,512 -0.07(-9.55%)
Oct 05, 2023 0.6750 0.7300 0.6750 0.7300 20,016 +0.02(+2.82%)
Oct 04, 2023 0.6750 0.7100 0.6750 0.7100 22,990 +0.04(+5.76%)
Oct 03, 2023 0.6500 0.6713 0.6500 0.6713 19,140 +0.01(+1.71%)
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.