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

Innovative Food Holdings Inc (OP:IVFH)

0.3320 -0.0160 (-4.60%)
Streaming Delayed Price Updated: 2:09 PM EST, Dec 5, 2025 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 (%)
Dec 05, 2025 0.3480 0.3480 0.3300 0.3320 17,409 -0.02(-4.60%)
Dec 04, 2025 0.3400 0.3480 0.3255 0.3480 63,548 +0.01(+2.65%)
Dec 03, 2025 0.3350 0.3400 0.3251 0.3390 43,725 +0.01(+2.73%)
Dec 02, 2025 0.3300 0.3300 0.3246 0.3300 43,400 +0.00(+0.00%)
Dec 01, 2025 0.3500 0.3500 0.3200 0.3300 98,189 -0.02(-4.76%)
Nov 28, 2025 0.3499 0.3499 0.3465 0.3465 8,250 +0.00(+1.43%)
Nov 26, 2025 0.3564 0.3600 0.3300 0.3416 100,051 -0.03(-8.34%)
Nov 25, 2025 0.3723 0.3910 0.3565 0.3727 205,636 +0.00(+0.11%)
Nov 24, 2025 0.4154 0.4170 0.3723 0.3723 286,082 -0.03(-6.93%)
Nov 21, 2025 0.3700 0.4076 0.3610 0.4000 169,440 +0.02(+5.49%)
Nov 20, 2025 0.3802 0.4100 0.3790 0.3792 91,839 -0.02(-4.48%)
Nov 19, 2025 0.3978 0.4115 0.3533 0.3970 88,969 -0.00(-0.75%)
Nov 18, 2025 0.4040 0.4140 0.4000 0.4000 35,490 +0.00(+0.00%)
Nov 17, 2025 0.4000 0.4180 0.3876 0.4000 200,397 +0.00(+0.00%)
Nov 14, 2025 0.4092 0.4180 0.3665 0.4000 335,610 +0.01(+2.56%)
Nov 13, 2025 0.4101 0.4334 0.3800 0.3900 350,554 -0.03(-7.91%)
Nov 12, 2025 0.4100 0.4460 0.3785 0.4235 306,538 +0.02(+4.57%)
Nov 11, 2025 0.4200 0.4490 0.4050 0.4050 56,568 -0.01(-3.57%)
Nov 10, 2025 0.4200 0.4300 0.4200 0.4200 42,767 -0.02(-4.37%)
Nov 07, 2025 0.4200 0.4496 0.4200 0.4392 10,990 +0.01(+2.14%)
Nov 06, 2025 0.4437 0.4496 0.4200 0.4300 47,424 +0.00(+0.00%)
Nov 05, 2025 0.4455 0.4497 0.4200 0.4300 54,982 -0.02(-4.44%)
Nov 04, 2025 0.4500 0.4724 0.4500 0.4500 33,046 -0.03(-6.25%)
Nov 03, 2025 0.4390 0.4800 0.4292 0.4800 15,910 +0.02(+4.35%)
Oct 31, 2025 0.4640 0.4700 0.4350 0.4600 87,382 +0.02(+3.37%)
Oct 30, 2025 0.4350 0.4620 0.4200 0.4450 177,550 -0.01(-1.46%)
Oct 29, 2025 0.4177 0.4600 0.3967 0.4516 97,203 +0.02(+5.02%)
Oct 28, 2025 0.4300 0.4383 0.3998 0.4300 465,749 +0.00(+0.84%)
Oct 27, 2025 0.4300 0.4420 0.4210 0.4264 55,265 -0.02(-5.45%)
Oct 24, 2025 0.4400 0.4600 0.4300 0.4510 44,825 +0.01(+1.42%)
Oct 23, 2025 0.4500 0.4700 0.4200 0.4447 289,142 -0.02(-4.37%)
Oct 22, 2025 0.4200 0.4700 0.4200 0.4650 154,991 +0.05(+10.71%)
Oct 21, 2025 0.4430 0.4600 0.4166 0.4200 334,771 -0.04(-8.70%)
Oct 20, 2025 0.4577 0.4700 0.4400 0.4600 136,222 -0.01(-2.15%)
Oct 17, 2025 0.4980 0.5000 0.4600 0.4701 213,139 -0.03(-5.94%)
Oct 16, 2025 0.5245 0.5280 0.4700 0.4998 84,159 -0.01(-1.03%)
Oct 15, 2025 0.5597 0.5597 0.5000 0.5050 38,295 -0.03(-5.96%)
Oct 14, 2025 0.5250 0.5750 0.4844 0.5370 94,951 -0.04(-6.61%)
Oct 13, 2025 0.4801 0.5882 0.4643 0.5750 203,239 +0.07(+15.00%)
Oct 10, 2025 0.5000 0.5813 0.4801 0.5000 190,801 +0.00(+0.00%)
Oct 09, 2025 0.5260 0.5500 0.4797 0.5000 186,740 -0.03(-5.34%)
Oct 08, 2025 0.5800 0.6000 0.5282 0.5282 661,330 -0.05(-8.93%)
Oct 07, 2025 0.6900 0.7017 0.5601 0.5800 564,911 -0.11(-15.57%)
Oct 06, 2025 0.7201 0.7201 0.6800 0.6870 105,975 -0.07(-9.01%)
Oct 03, 2025 0.7110 0.7706 0.7110 0.7550 59,710 +0.03(+4.79%)
Oct 02, 2025 0.7300 0.7300 0.7120 0.7205 11,229 -0.02(-2.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.