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 30, 2020 0.3735 0.4098 0.3735 0.4098 10,300 +0.02(+5.08%)
Sep 29, 2020 0.4000 0.4100 0.3825 0.3900 91,733 -0.02(-3.70%)
Sep 28, 2020 0.4130 0.4299 0.4000 0.4050 79,588 -0.02(-5.79%)
Sep 25, 2020 0.4295 0.4299 0.4295 0.4299 13,900 +0.00(+0.00%)
Sep 24, 2020 0.4299 0.4299 0.4299 80 +0.00(+0.00%)
Sep 23, 2020 0.4299 0.4299 0.4060 0.4299 20,950 -0.00(-0.02%)
Sep 22, 2020 0.4210 0.4300 0.4060 0.4300 14,925 +0.01(+2.14%)
Sep 21, 2020 0.4230 0.4230 0.4060 0.4210 3,909 -0.02(-4.30%)
Sep 18, 2020 0.4600 0.4600 0.4100 0.4399 20,400 +0.00(+1.13%)
Sep 17, 2020 0.4225 0.4399 0.4225 0.4350 10,519 +0.01(+2.96%)
Sep 16, 2020 0.3900 0.4400 0.3900 0.4225 168,825 +0.02(+5.62%)
Sep 15, 2020 0.3899 0.4800 0.3898 0.4000 66,529 +0.02(+5.26%)
Sep 14, 2020 0.3800 0.3900 0.3600 0.3800 37,720 -0.01(-2.56%)
Sep 11, 2020 0.3800 0.3900 0.3800 0.3900 1,400 +0.03(+8.33%)
Sep 10, 2020 0.3650 0.3800 0.3600 0.3600 44,022 +0.01(+2.86%)
Sep 09, 2020 0.3510 0.3750 0.3500 0.3500 10,052 -0.02(-4.11%)
Sep 08, 2020 0.3500 0.3800 0.3500 0.3650 5,884 -0.02(-3.95%)
Sep 04, 2020 0.3500 0.3800 0.3500 0.3800 10,300 +0.00(+0.00%)
Sep 03, 2020 0.3900 0.3900 0.3500 0.3800 19,447 +0.01(+2.70%)
Sep 02, 2020 0.3500 0.3700 0.3500 0.3700 25,200 -0.02(-5.13%)
Sep 01, 2020 0.3000 0.3900 0.3000 0.3900 29,678 +0.02(+5.41%)
Aug 31, 2020 0.3500 0.3900 0.3500 0.3700 8,230 -0.02(-5.13%)
Aug 28, 2020 0.3400 0.3900 0.3400 0.3900 61,700 +0.03(+8.33%)
Aug 27, 2020 0.3900 0.3900 0.3201 0.3600 13,400 -0.00(-0.83%)
Aug 26, 2020 0.3000 0.3630 0.3000 0.3630 60,130 +0.04(+13.62%)
Aug 25, 2020 0.3000 0.3248 0.3000 0.3195 16,330 -0.01(-2.14%)
Aug 24, 2020 0.2725 0.3265 0.2725 0.3265 68,649 +0.03(+10.68%)
Aug 21, 2020 0.2900 0.3100 0.2900 0.2950 86,000 -0.01(-1.67%)
Aug 20, 2020 0.2980 0.3000 0.2700 0.3000 68,536 -0.02(-5.66%)
Aug 19, 2020 0.2975 0.3180 0.2975 0.3180 21,700 +0.00(+0.00%)
Aug 18, 2020 0.3000 0.3180 0.2910 0.3180 136,473 +0.03(+9.66%)
Aug 17, 2020 0.2810 0.2900 0.2810 0.2900 16,848 +0.00(+0.87%)
Aug 14, 2020 0.2850 0.2875 0.2850 0.2875 6,800 -0.01(-3.85%)
Aug 13, 2020 0.2990 0.2990 0.2990 0.2990 3,000 +0.00(+0.00%)
Aug 12, 2020 0.2900 0.2990 0.2850 0.2990 13,761 +0.01(+2.22%)
Aug 11, 2020 0.2800 0.2925 0.2800 0.2925 72,950 +0.00(+0.93%)
Aug 10, 2020 0.2800 0.2900 0.2760 0.2898 31,200 +0.01(+3.50%)
Aug 07, 2020 0.2990 0.2990 0.2780 0.2800 33,600 -0.02(-6.35%)
Aug 06, 2020 0.2800 0.2990 0.2751 0.2990 31,374 +0.01(+2.05%)
Aug 05, 2020 0.2900 0.3000 0.2800 0.2930 9,060 +0.00(+1.03%)
Aug 04, 2020 0.2825 0.2900 0.2751 0.2900 24,055 +0.01(+1.75%)
Aug 03, 2020 0.2652 0.3000 0.2652 0.2850 42,028 -0.01(-3.39%)
Jul 31, 2020 0.2950 0.2950 0.2653 0.2950 78,200 +0.00(+0.00%)
Jul 30, 2020 0.2905 0.3000 0.2900 0.2950 46,685 -0.01(-1.67%)
Jul 29, 2020 0.3300 0.3300 0.2950 0.3000 50,120 +0.01(+1.69%)
Jul 28, 2020 0.3000 0.3100 0.2900 0.2950 40,700 -0.02(-5.72%)
Jul 27, 2020 0.3000 0.3129 0.3000 0.3129 21,060 -0.01(-2.19%)
Jul 24, 2020 0.3000 0.3199 0.3000 0.3199 13,500 +0.01(+1.59%)
Jul 23, 2020 0.3100 0.3149 0.2950 0.3149 20,946 +0.02(+6.24%)
Jul 22, 2020 0.2801 0.2964 0.2801 0.2964 25,277 +0.00(+1.16%)
Jul 21, 2020 0.2777 0.2930 0.2777 0.2930 1,909 -0.02(-5.45%)
Jul 20, 2020 0.3000 0.3100 0.2752 0.3099 155,350 +0.01(+3.30%)
Jul 17, 2020 0.2900 0.3000 0.2900 0.3000 13,600 +0.00(+0.00%)
Jul 16, 2020 0.2950 0.3000 0.2800 0.3000 32,700 +0.01(+3.48%)
Jul 15, 2020 0.2800 0.3175 0.2600 0.2899 65,475 -0.01(-3.37%)
Jul 14, 2020 0.3000 0.3000 0.2800 0.3000 4,200 -0.01(-3.19%)
Jul 13, 2020 0.3260 0.3260 0.2703 0.3099 31,940 -0.02(-4.94%)
Jul 10, 2020 0.3000 0.3260 0.3000 0.3260 22,400 +0.02(+5.23%)
Jul 09, 2020 0.3000 0.3098 0.2875 0.3098 22,775 +0.01(+5.02%)
Jul 08, 2020 0.3300 0.3300 0.2950 0.2950 87,580 -0.04(-10.61%)
Jul 07, 2020 0.3400 0.3400 0.3050 0.3300 48,800 -0.02(-5.66%)
Jul 06, 2020 0.3600 0.3600 0.3300 0.3498 14,372 -0.00(-0.06%)
Jul 02, 2020 0.3300 0.3500 0.3300 0.3500 9,900 +0.01(+2.94%)
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.