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

Innovative Food Holdings Inc (OP: IVFH )

1.237 +0.037 (+3.08%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 12, 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 (%)
Dec 31, 2021 0.3250 0.3407 0.3250 0.3251 59,796 -0.01(-2.61%)
Dec 30, 2021 0.3240 0.3500 0.3240 0.3338 27,215 +0.01(+3.02%)
Dec 29, 2021 0.3370 0.3370 0.3240 0.3240 19,027 +0.00(+0.31%)
Dec 28, 2021 0.3230 0.3400 0.3230 0.3230 39,725 -0.02(-5.00%)
Dec 27, 2021 0.3200 0.3499 0.3075 0.3400 69,909 -0.01(-1.48%)
Dec 23, 2021 0.3200 0.3451 0.3200 0.3451 7,900 -0.00(-1.26%)
Dec 22, 2021 0.3510 0.3550 0.3100 0.3495 120,057 +0.01(+1.90%)
Dec 21, 2021 0.3400 0.3699 0.3400 0.3430 14,046 +0.00(+0.88%)
Dec 20, 2021 0.3500 0.3920 0.3400 0.3400 22,100 -0.03(-8.11%)
Dec 17, 2021 0.3200 0.3900 0.3200 0.3700 56,900 +0.03(+8.82%)
Dec 16, 2021 0.3200 0.3598 0.3100 0.3400 82,307 -0.01(-2.16%)
Dec 15, 2021 0.3300 0.3949 0.3300 0.3475 30,024 +0.02(+5.30%)
Dec 14, 2021 0.3300 0.3499 0.3300 0.3300 30,651 +0.00(+0.00%)
Dec 13, 2021 0.3400 0.3850 0.3210 0.3300 44,252 -0.02(-5.25%)
Dec 10, 2021 0.3680 0.3681 0.3483 0.3483 9,362 -0.01(-3.25%)
Dec 09, 2021 0.3400 0.3600 0.3350 0.3600 29,271 +0.02(+5.88%)
Dec 08, 2021 0.3110 0.3500 0.3110 0.3400 116,689 +0.01(+3.03%)
Dec 07, 2021 0.3440 0.3597 0.3300 0.3300 96,130 -0.03(-8.05%)
Dec 06, 2021 0.3353 0.3679 0.3102 0.3589 128,661 +0.01(+2.54%)
Dec 03, 2021 0.3451 0.3690 0.3100 0.3500 118,381 -0.01(-3.58%)
Dec 02, 2021 0.3700 0.3799 0.3600 0.3630 57,337 -0.01(-1.89%)
Dec 01, 2021 0.3800 0.3900 0.3700 0.3700 22,770 +0.01(+2.78%)
Nov 30, 2021 0.3500 0.3800 0.3566 0.3600 51,035 +0.00(+0.95%)
Nov 29, 2021 0.3900 0.4000 0.3190 0.3566 34,338 -0.02(-6.16%)
Nov 26, 2021 0.4000 0.4000 0.3800 0.3800 10,090 -0.03(-7.32%)
Nov 24, 2021 0.4075 0.4200 0.3930 0.4100 56,984 +0.00(+0.61%)
Nov 23, 2021 0.4000 0.4250 0.3700 0.4075 436,145 -0.01(-1.57%)
Nov 22, 2021 0.4065 0.4300 0.3980 0.4140 36,466 +0.01(+1.85%)
Nov 19, 2021 0.4147 0.4154 0.4065 0.4065 21,828 +0.00(+0.12%)
Nov 18, 2021 0.3884 0.4080 0.4060 0.4060 18,776 -0.01(-1.81%)
Nov 17, 2021 0.4150 0.4300 0.4041 0.4135 20,195 -0.01(-1.52%)
Nov 16, 2021 0.4199 0.4199 0.4000 0.4199 35,594 +0.00(+0.00%)
Nov 15, 2021 0.3980 0.4200 0.3980 0.4199 38,133 +0.01(+2.41%)
Nov 12, 2021 0.3983 0.4300 0.3983 0.4100 40,599 +0.00(+0.00%)
Nov 11, 2021 0.3920 0.4100 0.3920 0.4100 36,582 +0.01(+2.50%)
Nov 10, 2021 0.3980 0.4000 15,033 +0.00(+0.28%)
Nov 09, 2021 0.4200 0.4200 0.3885 0.3989 13,140 -0.00(-0.57%)
Nov 08, 2021 0.4070 0.4300 0.4000 0.4012 36,973 -0.02(-4.48%)
Nov 05, 2021 0.4105 0.4299 0.4070 0.4200 40,430 -0.01(-1.64%)
Nov 04, 2021 0.4398 0.4400 0.4105 0.4270 111,184 +0.00(+0.40%)
Nov 03, 2021 0.4071 0.4488 0.4071 0.4253 27,039 +0.01(+1.60%)
Nov 02, 2021 0.4437 0.4488 0.4051 0.4186 31,830 -0.03(-6.98%)
Nov 01, 2021 0.4001 0.4500 0.3912 0.4500 35,575 +0.01(+2.27%)
Oct 29, 2021 0.4100 0.4496 0.3975 0.4400 34,089 +0.04(+11.39%)
Oct 28, 2021 0.3975 0.4245 0.3950 0.3950 45,509 -0.00(-1.08%)
Oct 27, 2021 0.3908 0.4498 0.3906 0.3993 83,133 -0.00(-0.27%)
Oct 26, 2021 0.4100 0.4004 22,336 -0.01(-2.34%)
Oct 25, 2021 0.4274 0.4300 0.4008 0.4100 12,315 +0.00(+0.00%)
Oct 22, 2021 0.4300 0.4300 0.4100 0.4100 37,947 -0.02(-4.65%)
Oct 21, 2021 0.4300 0.4300 0.4100 0.4300 42,462 +0.01(+2.38%)
Oct 20, 2021 0.4244 0.4300 0.4162 0.4200 74,115 -0.02(-5.30%)
Oct 19, 2021 0.4250 0.4500 0.4250 0.4435 38,231 +0.01(+1.95%)
Oct 18, 2021 0.4450 0.4450 0.4210 0.4350 25,947 +0.01(+2.35%)
Oct 15, 2021 0.4500 0.4500 0.4250 0.4250 26,867 -0.02(-4.17%)
Oct 14, 2021 0.4300 0.4500 0.4300 0.4435 38,424 +0.01(+3.12%)
Oct 13, 2021 0.4400 0.4400 0.4301 0.4301 56,471 -0.02(-4.42%)
Oct 12, 2021 0.4292 0.4558 0.4292 0.4500 7,008 +0.00(+0.00%)
Oct 11, 2021 0.4500 0.4500 0.4400 0.4500 29,414 +0.00(+0.00%)
Oct 08, 2021 0.4250 0.4650 0.4250 0.4500 36,377 -0.01(-3.16%)
Oct 07, 2021 0.4313 0.4708 0.4313 0.4647 35,380 +0.01(+3.04%)
Oct 06, 2021 0.4500 0.4800 0.4252 0.4510 66,194 +0.02(+4.88%)
Oct 05, 2021 0.4451 0.4451 0.4251 0.4300 2,414 -0.02(-4.44%)
Oct 04, 2021 0.4110 0.4750 0.4110 0.4500 49,166 -0.02(-3.85%)
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.