Skip to main content

Innovative Food Holdings Inc (OP:IVFH)

0.4701 -0.0297 (-5.94%)
Streaming Delayed Price Updated: 3:08 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 0.7200 0.7410 0.7200 0.7410 21,595 +0.01(+1.51%)
Sep 30, 2025 0.7530 0.7530 0.6949 0.7300 119,122 -0.02(-2.67%)
Sep 29, 2025 0.7500 0.7775 0.7500 0.7500 15,191 +0.01(+0.67%)
Sep 26, 2025 0.7400 0.7450 0.7000 0.7450 80,825 +0.00(+0.00%)
Sep 25, 2025 0.7690 0.7860 0.7400 0.7450 113,514 -0.02(-1.97%)
Sep 24, 2025 0.7000 0.7600 0.6633 0.7600 238,629 +0.07(+9.35%)
Sep 23, 2025 0.7775 0.7775 0.6850 0.6950 304,323 -0.09(-11.46%)
Sep 22, 2025 0.8000 0.8000 0.7850 0.7850 87,130 -0.02(-1.88%)
Sep 19, 2025 0.8215 0.8600 0.7900 0.8000 159,706 -0.04(-4.76%)
Sep 18, 2025 0.8000 0.8500 0.7880 0.8400 105,035 +0.04(+5.59%)
Sep 17, 2025 0.8000 0.8029 0.7910 0.7955 40,605 -0.00(-0.56%)
Sep 16, 2025 0.8000 0.8080 0.7800 0.8000 145,578 +0.01(+1.27%)
Sep 15, 2025 0.8000 0.8124 0.7900 0.7900 63,495 -0.01(-1.13%)
Sep 12, 2025 0.8180 0.8200 0.7990 0.7990 17,595 +0.00(+0.50%)
Sep 11, 2025 0.7900 0.8000 0.7900 0.7950 106,201 +0.02(+1.92%)
Sep 10, 2025 0.8000 0.8000 0.7210 0.7800 43,817 -0.01(-1.27%)
Sep 09, 2025 0.7888 0.8030 0.7888 0.7900 107,600 +0.01(+0.78%)
Sep 08, 2025 0.8110 0.8110 0.7644 0.7839 32,260 -0.02(-2.01%)
Sep 05, 2025 0.8000 0.8000 0.7210 0.8000 122,450 +0.06(+8.25%)
Sep 04, 2025 0.7300 0.7450 0.6967 0.7390 118,716 +0.02(+2.64%)
Sep 03, 2025 0.7500 0.7650 0.6500 0.7200 366,353 +0.01(+0.73%)
Sep 02, 2025 0.7500 0.7700 0.7148 0.7148 211,744 -0.04(-4.69%)
Aug 29, 2025 0.7880 0.8000 0.7314 0.7500 184,011 +0.00(+0.00%)
Aug 28, 2025 0.8200 0.8215 0.7100 0.7500 225,395 -0.01(-0.66%)
Aug 27, 2025 0.8100 0.8310 0.7500 0.7550 126,766 -0.06(-7.93%)
Aug 26, 2025 0.8310 0.8500 0.8001 0.8200 68,495 +0.01(+1.23%)
Aug 25, 2025 0.8350 0.8550 0.8100 0.8100 45,826 -0.01(-1.22%)
Aug 22, 2025 0.8700 0.8900 0.8006 0.8200 90,680 +0.00(+0.00%)
Aug 21, 2025 0.8606 0.8700 0.8200 0.8200 110,371 -0.04(-4.65%)
Aug 20, 2025 0.9100 0.9100 0.8400 0.8600 219,914 -0.04(-4.18%)
Aug 19, 2025 0.9200 0.9377 0.8462 0.8975 608,482 -0.03(-2.76%)
Aug 18, 2025 1.000 1.000 0.9100 0.9230 757,534 -0.06(-5.82%)
Aug 15, 2025 1.050 1.120 0.9615 0.9800 189,463 -0.07(-6.67%)
Aug 14, 2025 1.108 1.110 1.010 1.050 189,059 -0.01(-0.94%)
Aug 13, 2025 1.000 1.170 1.000 1.060 84,642 +0.04(+3.92%)
Aug 12, 2025 1.085 1.100 1.000 1.020 75,284 -0.05(-4.85%)
Aug 11, 2025 1.068 1.100 0.9474 1.072 267,468 -0.06(-5.13%)
Aug 08, 2025 1.070 1.143 1.040 1.130 30,736 +0.06(+5.61%)
Aug 07, 2025 1.170 1.178 1.010 1.070 195,459 -0.10(-8.55%)
Aug 06, 2025 1.150 1.180 1.040 1.170 31,440 -0.02(-1.27%)
Aug 05, 2025 1.147 1.190 1.100 1.185 26,603 +0.01(+0.42%)
Aug 04, 2025 1.190 1.200 1.060 1.180 53,499 -0.03(-2.48%)
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.