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 (%)
Feb 29, 2024 1.040 1.120 0.9493 0.9493 216,447 -0.09(-8.72%)
Feb 28, 2024 1.000 1.050 0.9976 1.040 162,158 +0.04(+4.00%)
Feb 27, 2024 1.020 1.020 0.9501 1.000 99,412 +0.00(+0.00%)
Feb 26, 2024 0.9900 1.000 0.9300 1.000 64,613 +0.07(+7.71%)
Feb 23, 2024 0.8210 0.9284 0.8210 0.9284 89,059 +0.07(+7.89%)
Feb 22, 2024 0.9000 1.000 0.8210 0.8605 129,768 +0.01(+1.24%)
Feb 21, 2024 0.8120 0.8700 0.8120 0.8500 68,841 -0.01(-1.16%)
Feb 20, 2024 0.7575 0.9000 0.7575 0.8600 326,800 +0.12(+15.78%)
Feb 16, 2024 0.7000 0.7428 0.7000 0.7428 48,799 +0.02(+3.17%)
Feb 15, 2024 0.7300 0.7360 0.7200 0.7200 21,606 +0.00(+0.56%)
Feb 14, 2024 0.6900 0.7300 0.6900 0.7160 8,800 +0.04(+6.34%)
Feb 13, 2024 0.7000 0.7200 0.6733 0.6733 23,614 -0.04(-5.17%)
Feb 12, 2024 0.6760 0.7200 0.6760 0.7100 70,895 +0.01(+1.43%)
Feb 09, 2024 0.6910 0.7200 0.6800 0.7000 14,356 +0.00(+0.00%)
Feb 08, 2024 0.7300 0.7300 0.6700 0.7000 143,275 -0.00(-0.17%)
Feb 07, 2024 0.7500 0.7500 0.7000 0.7012 53,633 -0.05(-6.94%)
Feb 06, 2024 0.7500 0.7535 0.7500 0.7535 1,816 +0.00(+0.47%)
Feb 05, 2024 0.7339 0.7535 0.7339 0.7500 19,207 +0.02(+2.04%)
Feb 02, 2024 0.7350 0.7350 0.7350 0.7350 680 -0.01(-1.67%)
Feb 01, 2024 0.7375 0.7500 0.7375 0.7475 22,350 +0.01(+1.70%)
Jan 31, 2024 0.7339 0.7350 0.7339 0.7350 1,121 -0.02(-2.00%)
Jan 30, 2024 0.7580 0.7580 0.7370 0.7500 21,200 +0.01(+1.35%)
Jan 29, 2024 0.7500 0.7500 0.7339 0.7400 18,314 +0.03(+4.23%)
Jan 26, 2024 0.7102 0.7200 0.7100 0.7100 24,505 -0.00(-0.01%)
Jan 25, 2024 0.7500 0.7500 0.7101 0.7101 36,388 -0.04(-5.32%)
Jan 24, 2024 0.7600 0.7600 0.7055 0.7500 64,759 -0.03(-3.23%)
Jan 23, 2024 0.7400 0.7750 0.7100 0.7750 138,975 +0.03(+4.24%)
Jan 22, 2024 0.8000 0.8000 0.7400 0.7435 108,948 -0.08(-9.33%)
Jan 19, 2024 0.8100 0.8200 0.8000 0.8200 36,416 +0.00(+0.00%)
Jan 18, 2024 0.7393 0.8200 0.7300 0.8200 12,389 +0.10(+13.34%)
Jan 17, 2024 0.7600 0.8200 0.6948 0.7235 128,282 -0.03(-3.53%)
Jan 16, 2024 0.7800 0.7800 0.7300 0.7500 9,901 +0.05(+7.14%)
Jan 12, 2024 0.7900 0.7998 0.6800 0.7000 253,682 -0.08(-10.50%)
Jan 11, 2024 0.7950 0.8000 0.7725 0.7821 87,186 -0.02(-2.24%)
Jan 10, 2024 0.8250 0.8434 0.7900 0.8000 103,343 -0.03(-3.90%)
Jan 09, 2024 0.8500 0.8500 0.8250 0.8325 38,810 -0.01(-0.89%)
Jan 08, 2024 0.7950 0.8400 0.7510 0.8400 145,003 +0.04(+5.66%)
Jan 05, 2024 0.7150 0.7950 0.7150 0.7950 34,925 +0.05(+6.00%)
Jan 04, 2024 0.7800 0.7894 0.7263 0.7500 7,000 -0.04(-5.00%)
Jan 03, 2024 0.8000 0.8055 0.7100 0.7895 133,490 +0.03(+3.72%)
Jan 02, 2024 0.7480 0.7612 0.7480 0.7612 8,600 +0.02(+3.20%)
Dec 29, 2023 0.7200 0.7450 0.7200 0.7376 30,798 +0.02(+2.44%)
Dec 28, 2023 0.7310 0.7500 0.7000 0.7200 139,196 -0.02(-2.40%)
Dec 27, 2023 0.7310 0.7405 0.7310 0.7377 16,525 +0.01(+0.92%)
Dec 26, 2023 0.7310 0.7310 0.7255 0.7310 28,091 -0.01(-1.22%)
Dec 22, 2023 0.7265 0.7400 0.7265 0.7400 20,432 +0.02(+2.35%)
Dec 21, 2023 0.7610 0.8000 0.7200 0.7230 119,261 -0.01(-1.50%)
Dec 20, 2023 0.7696 0.7696 0.7300 0.7340 101,693 -0.04(-4.68%)
Dec 19, 2023 0.7700 0.8600 0.7700 0.7700 53,638 -0.04(-4.94%)
Dec 18, 2023 0.7000 0.8100 0.7000 0.8100 79,913 +0.07(+9.46%)
Dec 15, 2023 0.7700 0.7700 0.6925 0.7400 164,804 -0.03(-3.90%)
Dec 14, 2023 0.8025 0.8025 0.7306 0.7700 26,530 +0.04(+5.90%)
Dec 13, 2023 0.8400 0.8400 0.7271 0.7271 128,096 -0.11(-13.44%)
Dec 12, 2023 0.7789 0.8400 0.7789 0.8400 44,889 +0.05(+6.33%)
Dec 11, 2023 0.7100 0.7900 0.7100 0.7900 7,637 +0.06(+8.22%)
Dec 08, 2023 0.7400 0.7400 0.7300 0.7300 8,000 -0.02(-2.67%)
Dec 07, 2023 0.7251 0.7500 0.7251 0.7500 13,020 +0.00(+0.00%)
Dec 06, 2023 0.7220 0.7645 0.6900 0.7500 427,157 +0.05(+7.14%)
Dec 05, 2023 0.6875 0.7000 0.6870 0.7000 45,933 +0.00(+0.00%)
Dec 04, 2023 0.6770 0.7000 0.6770 0.7000 68,528 +0.02(+3.70%)
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.