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, 2023 0.7401 0.7570 0.7202 0.7202 27,908 -0.03(-3.97%)
Sep 28, 2023 0.7450 0.7798 0.7450 0.7500 205,283 +0.00(+0.00%)
Sep 27, 2023 0.7500 0.7603 0.7500 0.7500 11,925 +0.02(+2.74%)
Sep 26, 2023 0.7000 0.7700 0.7000 0.7300 37,455 +0.01(+1.39%)
Sep 25, 2023 0.7000 0.7300 0.7200 0.7200 52,726 -0.03(-3.61%)
Sep 22, 2023 0.7450 0.7470 0.7400 0.7470 19,834 -0.01(-0.73%)
Sep 21, 2023 0.7000 0.7550 0.7000 0.7525 63,507 +0.00(+0.33%)
Sep 20, 2023 0.6850 0.7600 0.6703 0.7500 149,325 +0.10(+16.01%)
Sep 19, 2023 0.6675 0.6800 0.6465 0.6465 10,995 -0.01(-0.92%)
Sep 18, 2023 0.6700 0.6700 0.6500 0.6525 21,261 -0.01(-0.76%)
Sep 15, 2023 0.6100 0.7000 0.5975 0.6575 278,455 +0.01(+1.15%)
Sep 14, 2023 0.7490 0.7700 0.5925 0.6500 218,010 -0.06(-8.71%)
Sep 13, 2023 0.6800 0.7445 0.6800 0.7120 49,623 +0.01(+1.71%)
Sep 12, 2023 0.7000 0.7200 0.6626 0.7000 224,332 +0.00(+0.00%)
Sep 11, 2023 0.7000 0.7153 0.6770 0.7000 51,025 +0.00(+0.00%)
Sep 08, 2023 0.7400 0.7400 0.6700 0.7000 36,479 -0.05(-6.67%)
Sep 07, 2023 0.6700 0.7570 0.6700 0.7500 72,995 +0.06(+9.49%)
Sep 06, 2023 0.6306 0.6850 0.6106 0.6850 30,929 +0.02(+2.24%)
Sep 05, 2023 0.5950 0.6700 0.5950 0.6700 39,426 +0.01(+1.98%)
Sep 01, 2023 0.6700 0.6700 0.6111 0.6570 4,383 -0.01(-1.94%)
Aug 31, 2023 0.6300 0.6700 0.6300 0.6700 33,046 +0.01(+1.52%)
Aug 30, 2023 0.6250 0.6600 0.6100 0.6600 82,364 +0.01(+0.95%)
Aug 29, 2023 0.6201 0.6538 0.6100 0.6538 22,535 -0.02(-2.56%)
Aug 28, 2023 0.6750 0.6750 0.6000 0.6710 60,592 -0.01(-0.99%)
Aug 25, 2023 0.6293 0.6780 0.6000 0.6777 30,215 +0.03(+4.26%)
Aug 24, 2023 0.6800 0.7000 0.6500 0.6500 181,202 -0.03(-4.41%)
Aug 23, 2023 0.6000 0.6990 0.6000 0.6800 132,757 +0.05(+8.45%)
Aug 22, 2023 0.6120 0.6431 0.6000 0.6270 222,104 +0.01(+1.65%)
Aug 21, 2023 0.5914 0.6270 0.5900 0.6168 191,011 +0.01(+1.85%)
Aug 18, 2023 0.6081 0.6200 0.5481 0.6056 48,625 +0.00(+0.43%)
Aug 17, 2023 0.5450 0.6200 0.5405 0.6030 129,898 +0.05(+8.88%)
Aug 16, 2023 0.5750 0.5856 0.5405 0.5538 89,020 -0.02(-2.84%)
Aug 15, 2023 0.5700 0.5700 0.5700 0.5700 7,200 -0.01(-1.72%)
Aug 14, 2023 0.5570 0.5800 0.5500 0.5800 33,439 +0.01(+1.70%)
Aug 11, 2023 0.5220 0.5703 0.5220 0.5703 108,560 +0.06(+11.82%)
Aug 10, 2023 0.5078 0.5213 0.5000 0.5100 52,525 +0.01(+2.00%)
Aug 09, 2023 0.4910 0.5150 0.4910 0.5000 81,071 +0.00(+0.00%)
Aug 08, 2023 0.5010 0.5150 0.4900 0.5000 70,841 -0.04(-7.41%)
Aug 07, 2023 0.4882 0.5400 0.4872 0.5400 49,520 +0.04(+8.00%)
Aug 04, 2023 0.4600 0.5100 0.4600 0.5000 163,356 +0.04(+9.89%)
Aug 03, 2023 0.4270 0.4800 0.4270 0.4550 93,699 +0.04(+8.33%)
Aug 02, 2023 0.4200 0.4588 0.4100 0.4200 96,798 -0.01(-2.33%)
Aug 01, 2023 0.3700 0.4300 0.3700 0.4300 330,247 +0.06(+15.72%)
Jul 31, 2023 0.3670 0.3750 0.3600 0.3716 199,850 -0.00(-0.88%)
Jul 28, 2023 0.3500 0.3749 0.3500 0.3749 12,451 +0.01(+1.65%)
Jul 27, 2023 0.3500 0.3688 0.3500 0.3688 347 +0.02(+5.37%)
Jul 26, 2023 0.3538 0.3538 0.3500 0.3500 14,600 +0.00(+0.00%)
Jul 25, 2023 0.3590 0.3592 0.3420 0.3500 188,265 -0.02(-4.71%)
Jul 24, 2023 0.3670 0.3673 0.3590 0.3673 10,150 -0.01(-2.29%)
Jul 21, 2023 0.3759 0.3759 0.3759 0.3759 3,250 +0.01(+1.59%)
Jul 20, 2023 0.3600 0.3700 0.3583 0.3700 133,200 -0.01(-2.63%)
Jul 19, 2023 0.3725 0.3800 0.3600 0.3800 7,000 +0.01(+1.33%)
Jul 18, 2023 0.3788 0.3788 0.3700 0.3750 25,510 -0.00(-0.35%)
Jul 14, 2023 0.3763 1,809 -0.00(-0.97%)
Jul 13, 2023 0.3725 0.3800 0.3500 0.3800 18,001 -0.01(-1.30%)
Jul 12, 2023 0.3710 0.3900 0.3701 0.3850 19,095 +0.01(+1.32%)
Jul 11, 2023 0.3780 0.3895 0.3780 0.3800 26,500 -0.01(-2.54%)
Jul 10, 2023 0.3701 0.3899 0.3701 0.3899 614 -0.01(-2.52%)
Jul 07, 2023 0.4000 0.4000 0.4000 0.4000 20,000 +0.02(+5.26%)
Jul 06, 2023 0.3763 0.3870 0.3763 0.3800 32,351 +0.00(+0.93%)
Jul 05, 2023 0.3551 0.3765 0.3551 0.3765 6,347 -0.02(-5.99%)
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.