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 29, 2022 0.3190 0.3390 0.3190 0.3380 33,347 -0.00(-0.59%)
Apr 28, 2022 0.3010 0.3405 0.3000 0.3400 49,217 +0.00(+0.00%)
Apr 27, 2022 0.3000 0.3400 0.2872 0.3400 89,604 -0.00(-0.29%)
Apr 26, 2022 0.3350 0.3410 0.3350 0.3410 1,253 +0.00(+0.35%)
Apr 25, 2022 0.2980 0.3398 0.2810 0.3398 19,862 +0.01(+2.97%)
Apr 22, 2022 0.3227 0.3400 0.3200 0.3300 41,490 +0.01(+1.88%)
Apr 21, 2022 0.3227 0.3239 0.3227 0.3239 1,411 +0.00(+0.37%)
Apr 20, 2022 0.3498 0.3596 0.3227 0.3227 4,425 -0.02(-5.20%)
Apr 19, 2022 0.3250 0.3404 0.3210 0.3404 1,400 -0.02(-5.44%)
Apr 18, 2022 0.3700 0.3800 0.3570 0.3600 8,100 +0.02(+4.65%)
Apr 14, 2022 0.3053 0.3451 0.3053 0.3440 61,390 +0.02(+5.85%)
Apr 13, 2022 0.3100 0.3250 0.3100 0.3250 13,769 +0.02(+4.84%)
Apr 12, 2022 0.3200 0.3348 0.3100 0.3100 131,419 -0.01(-3.13%)
Apr 11, 2022 0.3400 0.3400 0.3200 0.3200 16,435 -0.02(-6.16%)
Apr 08, 2022 0.3450 0.3499 0.3410 0.3410 13,850 -0.01(-2.57%)
Apr 07, 2022 0.3348 0.3500 0.3348 0.3500 7,078 -0.01(-2.75%)
Apr 06, 2022 0.3300 0.3599 0.3300 0.3599 4,377 +0.05(+16.06%)
Apr 05, 2022 0.3511 0.3511 0.3101 0.3101 5,000 -0.02(-7.43%)
Apr 04, 2022 0.3777 0.3777 0.3350 0.3350 17,335 -0.03(-8.22%)
Apr 01, 2022 0.3100 0.3870 0.3100 0.3650 155,322 +0.07(+23.31%)
Mar 31, 2022 0.2960 0.2960 0.2960 0.2960 4,500 +0.00(+0.14%)
Mar 30, 2022 0.2978 0.2978 0.2956 0.2956 7,501 +0.00(+0.20%)
Mar 29, 2022 0.3000 0.3073 0.2950 0.2950 4,210 +0.01(+4.24%)
Mar 28, 2022 0.3220 0.3220 0.2830 0.2830 25,917 -0.04(-11.56%)
Mar 25, 2022 0.3105 0.3200 0.3105 0.3200 3,500 -0.04(-11.11%)
Mar 24, 2022 0.3108 0.3600 0.3108 0.3600 2,250 +0.05(+16.13%)
Mar 23, 2022 0.3112 0.3112 0.3100 0.3100 12,100 -0.04(-11.20%)
Mar 22, 2022 0.3113 0.3491 0.3113 0.3491 525 +0.04(+12.61%)
Mar 21, 2022 0.3101 0.3101 0.3100 0.3100 1,408 -0.04(-11.43%)
Mar 18, 2022 0.3500 0.3650 0.3500 0.3500 18,353 +0.01(+2.94%)
Mar 17, 2022 0.3405 0.3405 0.3300 0.3400 1,997 -0.04(-11.69%)
Mar 16, 2022 0.3370 0.3850 0.3000 0.3850 51,792 +0.08(+27.78%)
Mar 15, 2022 0.3013 0.3013 0.2913 0.3013 9,450 -0.03(-8.14%)
Mar 14, 2022 0.3154 0.3280 0.2907 0.3280 7,558 -0.01(-3.50%)
Mar 11, 2022 0.3101 0.3399 0.3100 0.3399 12,286 +0.02(+6.22%)
Mar 10, 2022 0.3400 0.3400 0.2907 0.3200 7,285 -0.01(-3.00%)
Mar 09, 2022 0.3100 0.3299 0.3100 0.3299 19,710 +0.03(+9.82%)
Mar 08, 2022 0.2907 0.3037 0.2907 0.3004 9,371 +0.00(+0.13%)
Mar 07, 2022 0.2900 0.3000 0.2900 0.3000 36,682 -0.03(-9.34%)
Mar 04, 2022 0.2950 0.3309 0.2950 0.3309 5,100 +0.02(+6.64%)
Mar 03, 2022 0.2900 0.3103 0.2900 0.3103 6,197 +0.00(+0.10%)
Mar 02, 2022 0.3100 0.3100 0.3100 0.3100 100 +0.02(+5.44%)
Mar 01, 2022 0.3000 0.3000 0.2824 0.2940 7,704 -0.04(-10.94%)
Feb 28, 2022 0.3255 0.3301 0.3255 0.3301 3,967 -0.02(-5.69%)
Feb 25, 2022 0.3201 0.3500 0.3201 0.3500 860 +0.00(+0.00%)
Feb 24, 2022 0.3005 0.3500 0.3000 0.3500 11,067 +0.02(+6.06%)
Feb 23, 2022 0.3312 0.3498 0.3210 0.3300 35,725 +0.02(+6.42%)
Feb 22, 2022 0.3200 0.3600 0.3000 0.3101 16,974 -0.03(-8.79%)
Feb 18, 2022 0.3400 0 +0.01(+1.86%)
Feb 17, 2022 0.3212 0.3338 0.3212 0.3338 9,751 +0.00(+0.82%)
Feb 16, 2022 0.3850 0.4000 0.3311 0.3311 1,173 -0.04(-11.71%)
Feb 15, 2022 0.3330 0.3750 0.3285 0.3750 34,401 +0.05(+17.19%)
Feb 14, 2022 0.3200 0.3200 0.3200 0.3200 8,900 -0.03(-8.57%)
Feb 11, 2022 0.3500 0.3500 0.3499 0.3500 2,300 -0.00(-0.46%)
Feb 10, 2022 0.3450 0.3965 0.3400 0.3516 91,388 +0.01(+3.41%)
Feb 09, 2022 0.3180 0.3400 0.3180 0.3400 23,020 +0.00(+0.00%)
Feb 08, 2022 0.3400 0.3400 0.3400 0.3400 610 +0.00(+0.00%)
Feb 07, 2022 0.3255 0.3400 0.3255 0.3400 13,030 +0.02(+5.52%)
Feb 04, 2022 0.3075 0.3300 0.3075 0.3222 66,361 +0.01(+1.67%)
Feb 03, 2022 0.3075 0.3200 0.3169 20,400 +0.01(+1.90%)
Feb 02, 2022 0.3210 0.3210 0.3000 0.3110 17,600 -0.02(-7.16%)
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.