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 28, 2018 0.6500 0.6800 0.6400 0.6800 22,100 +0.02(+3.03%)
Sep 27, 2018 0.6400 0.6600 0.6400 0.6600 25,176 +0.00(+0.00%)
Sep 26, 2018 0.6800 0.6800 0.6420 0.6600 2,706 +0.00(+0.00%)
Sep 25, 2018 0.6950 0.6950 0.6400 0.6600 27,477 +0.00(+0.00%)
Sep 24, 2018 0.6600 0.6600 0.6400 0.6600 3,500 -0.03(-4.32%)
Sep 21, 2018 0.6880 0.6898 0.6600 0.6898 7,500 +0.05(+7.45%)
Sep 20, 2018 0.6500 0.6751 0.6400 0.6420 5,400 -0.05(-6.96%)
Sep 19, 2018 0.6700 0.6950 0.6500 0.6900 75,685 +0.02(+2.97%)
Sep 18, 2018 0.6800 0.6900 0.6700 0.6701 82,468 +0.01(+1.53%)
Sep 17, 2018 0.6000 0.7000 0.6000 0.6600 65,484 +0.05(+8.20%)
Sep 14, 2018 0.5550 0.6200 0.5550 0.6100 293,400 +0.06(+10.91%)
Sep 13, 2018 0.5480 0.5650 0.5480 0.5500 41,072 +0.01(+1.85%)
Sep 12, 2018 0.5350 0.5400 0.5300 0.5400 206,295 +0.00(+0.00%)
Sep 11, 2018 0.5300 0.5400 0.5300 0.5400 4,540 +0.00(+0.00%)
Sep 10, 2018 0.5269 0.5500 0.5269 0.5400 4,035 +0.01(+2.49%)
Sep 07, 2018 0.5100 0.5666 0.5100 0.5269 27,000 -0.00(-0.58%)
Sep 06, 2018 0.5400 0.5400 0.5300 0.5300 14,540 -0.01(-1.85%)
Sep 05, 2018 0.5640 0.5640 0.5400 0.5400 32,250 -0.02(-4.42%)
Sep 04, 2018 0.5700 0.5700 0.5200 0.5650 44,117 -0.01(-0.88%)
Aug 31, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 30, 2018 0.5600 0.5700 0.5500 0.5700 23,400 +0.00(+0.53%)
Aug 29, 2018 0.5501 0.5680 0.5500 0.5670 75,048 +0.00(+0.12%)
Aug 28, 2018 0.5500 0.5800 0.5500 0.5663 19,900 -0.00(-0.65%)
Aug 27, 2018 0.6000 0.6000 0.5500 0.5700 123,413 -0.03(-5.05%)
Aug 24, 2018 0.6000 0.6298 0.5700 0.6003 37,600 +0.00(+0.05%)
Aug 23, 2018 0.5950 0.6100 0.5860 0.6000 28,282 -0.01(-1.64%)
Aug 22, 2018 0.5700 0.6149 0.5700 0.6100 135,800 +0.04(+7.02%)
Aug 21, 2018 0.5850 0.5850 0.5520 0.5700 54,877 -0.02(-2.56%)
Aug 20, 2018 0.5900 0.6000 0.5776 0.5850 138,530 +0.00(+0.21%)
Aug 17, 2018 0.5800 0.5900 0.5700 0.5838 31,100 +0.00(+0.66%)
Aug 16, 2018 0.5500 0.6100 0.5500 0.5800 166,931 +0.02(+2.65%)
Aug 15, 2018 0.6400 0.6400 0.5300 0.5650 1,479,286 -0.18(-23.65%)
Aug 14, 2018 0.7300 0.7400 0.7000 0.7400 57,499 +0.02(+2.78%)
Aug 13, 2018 0.7100 0.7300 0.7000 0.7200 41,916 +0.00(+0.00%)
Aug 10, 2018 0.7200 0.7400 0.7200 0.7200 28,900 -0.01(-1.37%)
Aug 09, 2018 0.7300 0.7300 0.7300 0.7300 41,500 +0.00(+0.00%)
Aug 08, 2018 0.7250 0.7300 0.7200 0.7300 23,170 +0.01(+1.39%)
Aug 07, 2018 0.7350 0.7400 0.7200 0.7200 8,257 +0.00(+0.00%)
Aug 06, 2018 0.7500 0.7500 0.7150 0.7200 67,003 -0.05(-6.49%)
Aug 03, 2018 0.7400 0.7700 0.7400 0.7700 73,200 +0.03(+4.05%)
Aug 02, 2018 0.7300 0.7400 0.7200 0.7400 30,528 +0.01(+1.37%)
Aug 01, 2018 0.7300 0.7350 0.7200 0.7300 36,500 -0.02(-2.67%)
Jul 31, 2018 0.7300 0.7611 0.7100 0.7500 29,592 +0.04(+5.63%)
Jul 30, 2018 0.7200 0.7200 0.7100 0.7100 15,697 -0.01(-0.70%)
Jul 27, 2018 0.7300 0.7300 0.7100 0.7150 35,300 -0.02(-2.05%)
Jul 26, 2018 0.7100 0.7300 0.7100 0.7300 24,000 +0.01(+1.39%)
Jul 25, 2018 0.7300 0.7300 0.7100 0.7200 66,346 +0.01(+1.41%)
Jul 24, 2018 0.7300 0.7300 0.7100 0.7100 72,329 +0.00(+0.00%)
Jul 23, 2018 0.7100 0.7300 0.7100 0.7100 35,751 -0.02(-2.74%)
Jul 20, 2018 0.7300 0.7300 0.7300 0.7300 4,020 +0.00(+0.00%)
Jul 19, 2018 0.7300 0.7400 0.7300 0.7300 53,387 +0.00(+0.00%)
Jul 18, 2018 0.7350 0.7400 0.7100 0.7300 33,100 +0.01(+1.74%)
Jul 17, 2018 0.7400 0.7400 0.6700 0.7175 18,520 -0.02(-3.04%)
Jul 16, 2018 0.7400 0.7400 0.6600 0.7400 207,400 +0.02(+2.78%)
Jul 13, 2018 0.7200 0.7400 0.7100 0.7200 49,781 -0.02(-2.70%)
Jul 12, 2018 0.7400 0.7400 0.7100 0.7400 24,200 +0.02(+2.78%)
Jul 11, 2018 0.7400 0.7400 0.7200 0.7200 49,691 -0.03(-3.36%)
Jul 10, 2018 0.7460 0.7500 0.7300 0.7450 12,723 +0.03(+3.47%)
Jul 09, 2018 0.7210 0.7400 0.7200 0.7200 41,378 -0.01(-0.93%)
Jul 06, 2018 0.7200 0.7300 0.7000 0.7268 65,000 +0.01(+1.61%)
Jul 05, 2018 0.7300 0.7381 0.7000 0.7152 100,953 -0.00(-0.67%)
Jul 03, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
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.