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 (%)
Sep 29, 2017 0.9100 0.9100 0.8655 0.9090 94,830 -0.00(-0.11%)
Sep 28, 2017 0.9000 0.9100 0.8601 0.9100 61,971 +0.00(+0.00%)
Sep 27, 2017 0.8800 0.9100 0.8800 0.9100 89,970 +0.03(+3.41%)
Sep 26, 2017 0.9100 0.9400 0.8800 0.8800 322,311 -0.04(-4.34%)
Sep 25, 2017 0.9000 0.9199 0.8800 0.9199 165,236 +0.02(+2.21%)
Sep 22, 2017 0.8845 0.9000 0.8600 0.9000 128,420 +0.02(+2.27%)
Sep 21, 2017 0.8700 0.8960 0.8600 0.8800 171,607 +0.01(+1.15%)
Sep 20, 2017 0.8250 0.8730 0.8077 0.8700 184,806 +0.05(+6.10%)
Sep 19, 2017 0.7825 0.8220 0.7812 0.8200 299,522 +0.02(+2.59%)
Sep 18, 2017 0.7475 0.7998 0.7450 0.7993 187,746 +0.04(+5.30%)
Sep 15, 2017 0.7700 0.7700 0.7560 0.7591 49,067 -0.00(-0.45%)
Sep 14, 2017 0.7500 0.7662 0.7500 0.7625 71,988 -0.01(-0.97%)
Sep 13, 2017 0.7732 0.7790 0.7450 0.7700 131,132 -0.01(-1.27%)
Sep 12, 2017 0.7677 0.7799 0.7615 0.7799 18,146 +0.01(+1.75%)
Sep 11, 2017 0.7500 0.8000 0.7500 0.7665 114,524 -0.00(-0.45%)
Sep 08, 2017 0.8000 0.8000 0.7404 0.7700 247,073 -0.03(-3.75%)
Sep 07, 2017 0.7900 0.8200 0.7700 0.8000 46,055 -0.01(-1.23%)
Sep 06, 2017 0.8190 0.8200 0.8100 0.8100 140,148 -0.01(-0.90%)
Sep 05, 2017 0.8200 0.8200 0.8000 0.8174 116,633 +0.01(+0.91%)
Sep 01, 2017 0.7950 0.8200 0.7900 0.8100 53,282 +0.02(+2.53%)
Aug 31, 2017 0.7600 0.8000 0.7600 0.7900 50,093 +0.00(+0.00%)
Aug 30, 2017 0.7898 0.7900 0.7600 0.7900 33,425 +0.00(+0.00%)
Aug 29, 2017 0.7850 0.7999 0.7650 0.7900 51,660 +0.00(+0.00%)
Aug 28, 2017 0.8000 0.8370 0.7510 0.7900 141,576 -0.02(-2.47%)
Aug 25, 2017 0.8450 0.8450 0.7800 0.8100 337,340 -0.01(-1.22%)
Aug 24, 2017 0.7780 0.8225 0.7600 0.8200 218,120 +0.05(+6.49%)
Aug 23, 2017 0.7300 0.7800 0.7300 0.7700 287,783 +0.04(+5.81%)
Aug 22, 2017 0.6900 0.7400 0.6850 0.7277 359,859 +0.03(+4.55%)
Aug 21, 2017 0.7000 0.7000 0.6815 0.6960 241,807 -0.00(-0.57%)
Aug 18, 2017 0.7000 0.7200 0.6800 0.7000 102,466 +0.01(+1.45%)
Aug 17, 2017 0.7210 0.7250 0.6900 0.6900 145,671 -0.01(-1.43%)
Aug 16, 2017 0.7300 0.7410 0.7000 0.7000 144,857 -0.05(-6.67%)
Aug 15, 2017 0.7100 0.7700 0.7002 0.7500 634,553 +0.09(+12.80%)
Aug 14, 2017 0.6550 0.6750 0.6100 0.6649 100,541 -0.02(-2.22%)
Aug 11, 2017 0.6800 0.6800 0.6501 0.6800 20,400 +0.01(+1.49%)
Aug 10, 2017 0.6640 0.6700 0.6550 0.6700 49,950 +0.01(+2.13%)
Aug 09, 2017 0.6800 0.6800 0.6550 0.6560 14,526 -0.01(-1.35%)
Aug 08, 2017 0.6900 0.6998 0.6600 0.6650 11,914 -0.02(-3.62%)
Aug 07, 2017 0.6900 0.6998 0.6550 0.6900 29,513 +0.02(+2.99%)
Aug 04, 2017 0.6900 0.6900 0.6700 0.6700 23,260 -0.03(-4.29%)
Aug 03, 2017 0.7000 0.7000 0.6760 0.7000 16,039 +0.02(+2.94%)
Aug 02, 2017 0.6900 0.7000 0.6800 0.6800 71,904 -0.01(-2.16%)
Aug 01, 2017 0.6850 0.7000 0.6800 0.6950 30,535 +0.01(+2.21%)
Jul 31, 2017 0.6800 0.6800 0.6531 0.6800 50,712 +0.01(+0.88%)
Jul 28, 2017 0.6800 0.6800 0.6510 0.6740 35,100 -0.01(-0.88%)
Jul 27, 2017 0.6869 0.6869 0.6510 0.6800 51,060 -0.00(-0.44%)
Jul 26, 2017 0.6800 0.7000 0.6799 0.6830 67,720 +0.00(+0.44%)
Jul 25, 2017 0.6700 0.7000 0.6600 0.6800 198,188 +0.03(+3.82%)
Jul 24, 2017 0.6546 0.6700 0.6500 0.6550 33,750 +0.03(+3.97%)
Jul 21, 2017 0.6500 0.6700 0.6300 0.6300 43,840 -0.04(-5.97%)
Jul 20, 2017 0.6300 0.6700 0.6300 0.6700 113,118 +0.05(+7.20%)
Jul 19, 2017 0.6308 0.6308 0.6010 0.6250 7,900 -0.02(-2.34%)
Jul 18, 2017 0.6300 0.6400 0.6300 0.6400 67,720 +0.02(+3.23%)
Jul 17, 2017 0.6300 0.6500 0.6000 0.6200 41,743 -0.02(-3.13%)
Jul 14, 2017 0.6246 0.6400 0.6000 0.6400 78,527 +0.00(+0.00%)
Jul 13, 2017 0.6200 0.6400 0.6001 0.6400 91,347 +0.02(+3.24%)
Jul 12, 2017 0.6220 0.6220 0.6199 0.6199 32,405 -0.00(-0.02%)
Jul 11, 2017 0.5998 0.6200 0.5900 0.6200 81,890 +0.02(+3.37%)
Jul 10, 2017 0.5998 0.5998 0.5850 0.5998 27,027 +0.00(+0.75%)
Jul 07, 2017 0.6000 0.6000 0.5802 0.5953 72,128 +0.01(+0.90%)
Jul 06, 2017 0.6240 0.6240 0.5801 0.5900 77,483 -0.04(-6.35%)
Jul 05, 2017 0.6100 0.6300 0.6100 0.6300 4,778 +0.03(+5.00%)
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.