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 (%)
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%)
Feb 01, 2022 0.3200 0.3400 0.3150 0.3350 60,214 +0.03(+8.06%)
Jan 31, 2022 0.3100 0.3100 0.3100 0.3100 4,445 -0.01(-3.13%)
Jan 28, 2022 0.3060 0.3200 0.3060 0.3200 52,599 -0.02(-4.48%)
Jan 27, 2022 0.3350 0.3350 0.3025 0.3350 2,452 +0.02(+7.20%)
Jan 26, 2022 0.3450 0.3450 0.3125 0.3125 6,226 -0.01(-2.34%)
Jan 25, 2022 0.2960 0.3500 0.2960 0.3200 9,272 +0.02(+7.93%)
Jan 24, 2022 0.3100 0.3100 0.2965 0.2965 14,550 -0.02(-7.17%)
Jan 21, 2022 0.2964 0.3194 0.2960 0.3194 47,615 +0.00(+0.06%)
Jan 20, 2022 0.2984 0.3198 0.2962 0.3192 6,396 -0.00(-0.19%)
Jan 19, 2022 0.3198 0.3198 0.3198 0.3198 450 +0.01(+3.16%)
Jan 18, 2022 0.3014 0.3100 0.2955 0.3100 65,850 +0.00(+0.39%)
Jan 14, 2022 0.3088 0 -0.01(-3.80%)
Jan 13, 2022 0.3200 0.3395 0.3200 0.3210 81,885 -0.02(-5.59%)
Jan 12, 2022 0.3300 0.3400 0.3300 0.3400 2,750 +0.00(+0.00%)
Jan 11, 2022 0.3150 0.3799 0.3010 0.3400 76,004 -0.07(-17.01%)
Jan 10, 2022 0.3200 0.4097 0.3200 0.4097 11,104 +0.08(+24.15%)
Jan 07, 2022 0.3263 0.3500 0.3200 0.3300 28,963 +0.00(+1.20%)
Jan 06, 2022 0.3400 0.3400 0.3260 0.3261 15,029 +0.00(+0.03%)
Jan 05, 2022 0.3500 0.3500 0.3260 0.3260 16,768 -0.02(-6.86%)
Jan 04, 2022 0.3260 0.3500 0.3260 0.3500 35,004 +0.00(+0.29%)
Jan 03, 2022 0.3300 0.3490 0.3260 0.3490 8,199 +0.02(+7.35%)
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%)
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.