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, 2015 1.240 1.250 1.210 1.250 58,550 +0.03(+2.46%)
Apr 29, 2015 1.250 1.260 1.080 1.220 46,132 -0.07(-5.43%)
Apr 28, 2015 1.300 1.300 1.250 1.290 34,208 +0.00(+0.00%)
Apr 27, 2015 1.330 1.390 1.290 1.290 5,269 +0.00(+0.00%)
Apr 24, 2015 1.240 1.400 1.240 1.290 35,829 +0.07(+5.74%)
Apr 23, 2015 1.260 1.280 1.210 1.220 46,219 -0.03(-2.40%)
Apr 22, 2015 1.250 1.280 1.220 1.250 31,280 +0.00(+0.00%)
Apr 21, 2015 1.280 1.310 1.200 1.250 27,125 +0.02(+1.63%)
Apr 20, 2015 1.330 1.330 1.230 1.230 37,134 -0.07(-5.38%)
Apr 17, 2015 1.300 1.320 1.300 1.300 24,585 +0.03(+2.36%)
Apr 16, 2015 1.250 1.290 1.230 1.270 266,604 +0.05(+4.10%)
Apr 15, 2015 1.320 1.320 1.200 1.220 85,151 -0.09(-6.87%)
Apr 14, 2015 1.350 1.350 1.220 1.310 36,791 -0.04(-2.96%)
Apr 13, 2015 1.350 1.370 1.350 1.350 15,501 +0.02(+1.50%)
Apr 10, 2015 1.350 1.350 1.300 1.330 17,523 +0.03(+2.31%)
Apr 09, 2015 1.300 1.300 1.300 1.300 200 -0.09(-6.47%)
Apr 08, 2015 1.350 1.390 1.300 1.390 14,600 +0.02(+1.47%)
Apr 07, 2015 1.350 1.400 1.320 1.370 38,355 +0.02(+1.47%)
Apr 06, 2015 1.350 1.440 1.350 1.350 30,300 +0.00(+0.00%)
Apr 02, 2015 1.350 1.350 1.350 0 -0.05(-3.43%)
Apr 01, 2015 1.400 1.490 1.360 1.398 29,524 -0.18(-11.52%)
Mar 31, 2015 1.430 1.580 1.400 1.580 32,600 +0.18(+12.86%)
Mar 30, 2015 1.410 1.430 1.380 1.400 8,115 -0.01(-0.71%)
Mar 27, 2015 1.480 1.480 1.390 1.410 29,190 -0.07(-4.73%)
Mar 26, 2015 1.490 1.530 1.480 1.480 7,730 +0.00(+0.00%)
Mar 25, 2015 1.500 1.500 1.480 1.480 17,292 -0.03(-1.99%)
Mar 24, 2015 1.580 1.580 1.510 1.510 15,150 -0.06(-3.82%)
Mar 23, 2015 1.550 1.580 1.550 1.570 2,560 +0.02(+1.29%)
Mar 20, 2015 1.520 1.550 1.520 1.550 1,200 +0.00(+0.00%)
Mar 19, 2015 1.580 1.580 1.520 1.550 7,800 -0.03(-1.90%)
Mar 18, 2015 1.490 1.580 1.490 1.580 19,500 +0.08(+5.33%)
Mar 17, 2015 1.500 1.520 1.498 1.500 6,437 -0.02(-1.32%)
Mar 16, 2015 1.590 1.600 1.520 1.520 10,334 -0.07(-4.40%)
Mar 13, 2015 1.590 1.600 1.410 1.590 30,201 -0.02(-1.00%)
Mar 12, 2015 1.630 1.640 1.580 1.606 23,608 -0.00(-0.25%)
Mar 11, 2015 1.570 1.610 1.570 1.610 30,125 +0.05(+3.21%)
Mar 10, 2015 1.640 1.640 1.560 1.560 4,178 +0.00(+0.00%)
Mar 09, 2015 1.600 1.630 1.560 1.560 16,990 -0.04(-2.50%)
Mar 06, 2015 1.600 1.640 1.590 1.600 14,170 +0.00(+0.00%)
Mar 05, 2015 1.630 1.670 1.600 1.600 5,900 -0.09(-5.33%)
Mar 04, 2015 1.580 1.690 1.580 1.690 7,000 +0.13(+8.33%)
Mar 03, 2015 1.650 1.560 1.560 10,500 -0.09(-5.45%)
Mar 02, 2015 1.620 1.660 1.580 1.650 29,090 +0.07(+4.43%)
Feb 27, 2015 1.540 1.680 1.480 1.580 41,198 +0.04(+2.60%)
Feb 26, 2015 1.580 1.580 1.500 1.540 25,153 -0.06(-3.75%)
Feb 25, 2015 1.600 1.700 1.560 1.600 16,860 +0.00(+0.00%)
Feb 24, 2015 1.670 1.750 1.600 1.600 4,909 -0.03(-1.84%)
Feb 23, 2015 1.550 1.630 1.550 1.630 18,946 -0.04(-2.40%)
Feb 20, 2015 1.590 1.670 1.550 1.670 3,690 +0.13(+8.44%)
Feb 19, 2015 1.570 1.600 1.510 1.540 14,558 -0.01(-0.65%)
Feb 18, 2015 1.610 1.610 1.534 1.550 29,760 -0.09(-5.49%)
Feb 17, 2015 1.650 1.650 1.640 1.640 2,957 -0.01(-0.61%)
Feb 13, 2015 1.650 1.650 1.650 0 +0.03(+1.85%)
Feb 12, 2015 1.710 1.710 1.610 1.620 16,567 -0.08(-4.71%)
Feb 11, 2015 1.730 1.730 1.690 1.700 31,895 +0.00(+0.00%)
Feb 10, 2015 1.760 1.800 1.700 1.700 40,851 -0.09(-4.82%)
Feb 09, 2015 1.847 1.850 1.780 1.786 19,210 -0.07(-3.98%)
Feb 06, 2015 1.800 1.940 1.750 1.860 41,663 +0.06(+3.33%)
Feb 05, 2015 1.870 1.870 1.800 1.800 15,065 -0.07(-3.74%)
Feb 04, 2015 1.850 1.900 1.850 1.870 13,921 +0.07(+3.89%)
Feb 03, 2015 2.200 2.200 1.720 1.800 27,889 +0.05(+2.86%)
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.