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

Innovative Food Holdings Inc (OP: IVFH )

0.9500 -0.0200 (-2.06%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 10, 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 (%)
Apr 30, 2018 0.9600 0.9800 0.9500 0.9500 24,400 -0.01(-1.04%)
Apr 27, 2018 0.9250 0.9800 0.9200 0.9600 110,532 +0.04(+4.35%)
Apr 26, 2018 0.9100 0.9300 0.9100 0.9200 51,172 +0.01(+1.10%)
Apr 25, 2018 0.9250 0.9300 0.9000 0.9100 90,198 -0.02(-2.15%)
Apr 24, 2018 0.9401 0.9501 0.9300 0.9300 100,382 -0.03(-3.12%)
Apr 23, 2018 0.9700 0.9950 0.9401 0.9600 43,658 -0.02(-2.04%)
Apr 20, 2018 0.9900 0.9900 0.9700 0.9800 65,112 +0.01(+1.03%)
Apr 19, 2018 0.9750 1.000 0.9700 0.9700 95,084 -0.03(-3.00%)
Apr 18, 2018 1.000 1.000 0.9750 1.000 45,169 +0.02(+2.04%)
Apr 17, 2018 0.9600 0.9900 0.9600 0.9800 37,357 +0.00(+0.01%)
Apr 16, 2018 0.9500 0.9800 0.9499 0.9799 87,901 +0.03(+3.15%)
Apr 13, 2018 0.9400 0.9600 0.9300 0.9500 79,439 +0.00(+0.22%)
Apr 12, 2018 0.9775 0.9850 0.9001 0.9479 317,274 -0.03(-2.78%)
Apr 11, 2018 0.9725 0.9850 0.9700 0.9750 84,046 +0.01(+0.52%)
Apr 10, 2018 1.000 1.015 0.9500 0.9700 342,499 -0.05(-4.90%)
Apr 09, 2018 0.9800 1.030 0.9800 1.020 103,405 +0.00(+0.00%)
Apr 06, 2018 1.030 1.040 0.9900 1.020 82,817 +0.00(+0.00%)
Apr 05, 2018 1.020 1.040 1.020 1.020 100,008 +0.00(+0.00%)
Apr 04, 2018 1.060 1.060 1.010 1.020 88,200 -0.03(-2.86%)
Apr 03, 2018 1.050 1.090 1.030 1.050 52,879 +0.01(+0.96%)
Apr 02, 2018 1.080 1.120 1.030 1.040 131,356 -0.02(-1.89%)
Mar 29, 2018 1.060 1.060 1.060 0 +0.00(+0.00%)
Mar 28, 2018 1.080 1.080 1.050 1.060 24,340 +0.00(+0.00%)
Mar 27, 2018 1.050 1.090 1.050 1.060 18,713 -0.02(-1.85%)
Mar 26, 2018 1.050 1.100 1.050 1.080 45,136 +0.01(+0.93%)
Mar 23, 2018 1.100 1.100 1.050 1.070 61,674 -0.02(-1.83%)
Mar 22, 2018 1.060 1.096 1.030 1.090 112,972 +0.04(+3.81%)
Mar 21, 2018 1.070 1.080 1.050 1.050 26,340 -0.03(-2.78%)
Mar 20, 2018 1.050 1.090 1.040 1.080 101,650 +0.04(+3.85%)
Mar 19, 2018 1.100 1.100 1.020 1.040 90,100 -0.03(-2.80%)
Mar 16, 2018 1.050 1.070 1.040 1.070 68,907 +0.01(+0.94%)
Mar 15, 2018 1.020 1.070 1.020 1.060 30,835 -0.01(-0.93%)
Mar 14, 2018 1.050 1.100 1.030 1.070 108,745 +0.02(+1.90%)
Mar 13, 2018 1.090 1.090 1.040 1.050 40,353 +0.00(+0.00%)
Mar 12, 2018 1.060 1.080 1.030 1.050 45,993 -0.01(-0.94%)
Mar 09, 2018 1.030 1.060 1.010 1.060 93,135 +0.05(+4.95%)
Mar 08, 2018 1.030 1.030 1.010 1.010 24,134 -0.02(-1.94%)
Mar 07, 2018 1.020 1.050 1.000 1.030 84,265 +0.02(+1.98%)
Mar 06, 2018 1.040 1.050 1.000 1.010 202,333 -0.01(-0.98%)
Mar 05, 2018 1.030 1.050 1.020 1.020 138,638 -0.03(-2.86%)
Mar 02, 2018 1.040 1.050 1.030 1.050 56,896 +0.00(+0.00%)
Mar 01, 2018 1.070 1.070 1.030 1.050 20,326 -0.04(-3.67%)
Feb 28, 2018 1.070 1.090 1.060 1.090 22,000 +0.03(+2.83%)
Feb 27, 2018 1.080 1.100 1.060 1.060 36,480 -0.05(-4.50%)
Feb 26, 2018 1.090 1.110 1.070 1.110 40,650 +0.01(+0.91%)
Feb 23, 2018 1.110 1.130 1.100 1.100 99,529 -0.02(-1.79%)
Feb 22, 2018 1.140 1.140 1.100 1.120 137,812 +0.00(+0.00%)
Feb 21, 2018 1.070 1.130 1.070 1.120 131,543 +0.04(+3.70%)
Feb 20, 2018 1.080 1.090 1.060 1.080 47,499 +0.01(+0.93%)
Feb 16, 2018 1.070 1.070 1.070 0 +0.01(+0.94%)
Feb 15, 2018 1.090 1.090 1.050 1.060 77,620 -0.01(-0.93%)
Feb 14, 2018 1.060 1.100 1.045 1.070 116,175 +0.01(+0.94%)
Feb 13, 2018 1.150 1.150 1.055 1.060 116,971 -0.09(-7.83%)
Feb 12, 2018 1.140 1.150 1.060 1.150 79,648 +0.03(+2.68%)
Feb 09, 2018 1.070 1.150 1.070 1.120 50,706 +0.05(+4.67%)
Feb 08, 2018 1.090 1.090 1.060 1.070 41,090 -0.02(-1.83%)
Feb 07, 2018 1.140 1.140 1.140 1.090 8,115 -0.05(-4.39%)
Feb 06, 2018 1.060 1.140 1.039 1.140 186,715 +0.07(+6.54%)
Feb 05, 2018 1.057 1.065 1.050 1.070 99,296 +0.03(+2.88%)
Feb 02, 2018 1.060 1.070 1.040 1.040 154,518 -0.02(-1.89%)
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.