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

Innovative Food Holdings Inc (OP: IVFH )

1.150 -0.010 (-0.86%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
Sep 30, 2021 0.4695 0.4897 0.4110 0.4895 65,040 +0.01(+2.62%)
Sep 29, 2021 0.4303 0.4830 0.4303 0.4770 29,691 +0.03(+6.00%)
Sep 28, 2021 0.5100 0.5100 0.4000 0.4500 40,214 -0.04(-8.16%)
Sep 27, 2021 0.4500 0.4900 0.4500 0.4900 68,446 +0.04(+8.89%)
Sep 24, 2021 0.4600 0.4600 0.4500 0.4500 24,341 -0.01(-2.17%)
Sep 23, 2021 0.4490 0.4690 0.4300 0.4600 56,530 +0.02(+4.52%)
Sep 22, 2021 0.3901 0.4700 0.3901 0.4401 80,194 +0.01(+1.17%)
Sep 21, 2021 0.4650 0.4650 0.3900 0.4350 89,132 -0.02(-3.33%)
Sep 20, 2021 0.4076 0.4500 0.3801 0.4500 96,226 +0.03(+7.14%)
Sep 17, 2021 0.3803 0.4275 0.3803 0.4200 35,244 +0.01(+2.44%)
Sep 16, 2021 0.4200 0.4200 0.3757 0.4100 97,819 -0.01(-2.38%)
Sep 15, 2021 0.4100 0.4450 0.4099 0.4200 45,755 +0.01(+2.46%)
Sep 14, 2021 0.4051 0.4250 0.3782 0.4099 52,260 -0.01(-3.48%)
Sep 13, 2021 0.4004 0.4450 0.3900 0.4247 98,431 +0.02(+6.07%)
Sep 10, 2021 0.3819 0.4400 0.3799 0.4004 82,692 +0.00(+0.23%)
Sep 09, 2021 0.3612 0.4000 0.3612 0.3995 67,135 -0.00(-0.08%)
Sep 08, 2021 0.4000 0.4119 0.3800 0.3998 65,422 -0.00(-0.05%)
Sep 07, 2021 0.4100 0.4300 0.3900 0.4000 87,564 -0.03(-6.98%)
Sep 03, 2021 0.4400 0.4599 0.4100 0.4300 55,244 -0.01(-2.27%)
Sep 02, 2021 0.5200 0.5200 0.4000 0.4400 437,990 -0.04(-8.33%)
Sep 01, 2021 0.4000 0.4800 0.3600 0.4800 347,139 +0.09(+23.08%)
Aug 31, 2021 0.3246 0.3995 0.3200 0.3900 346,545 +0.09(+28.21%)
Aug 30, 2021 0.3010 0.3042 0.2800 0.3042 45,477 -0.01(-1.87%)
Aug 27, 2021 0.3025 0.3100 0.2820 0.3100 88,875 +0.01(+3.33%)
Aug 26, 2021 0.2800 0.3050 0.2800 0.3000 88,088 +0.00(+0.00%)
Aug 25, 2021 0.2850 0.3100 0.2800 0.3000 98,107 +0.02(+7.07%)
Aug 24, 2021 0.3200 0.3200 0.2800 0.2802 207,226 -0.08(-22.15%)
Aug 23, 2021 0.3599 0.3600 0.3200 0.3599 37,850 -0.00(-0.03%)
Aug 20, 2021 0.3600 0.3600 0.3600 0.3600 2,975 -0.01(-2.60%)
Aug 19, 2021 0.3600 0.3696 0.3600 0.3696 9,479 +0.00(+1.26%)
Aug 18, 2021 0.3995 0.3995 0.3650 0.3650 5,720 +0.01(+1.39%)
Aug 17, 2021 0.3250 0.4040 0.3250 0.3600 159,658 +0.03(+10.77%)
Aug 16, 2021 0.3250 0.3525 0.3250 0.3250 3,437 -0.01(-1.52%)
Aug 13, 2021 0.3300 0.3300 0.3300 0.3300 1,000 -0.00(-0.15%)
Aug 12, 2021 0.3420 0.3421 0.3304 0.3305 19,982 -0.01(-2.97%)
Aug 11, 2021 0.3210 0.3700 0.3210 0.3406 32,378 +0.02(+6.11%)
Aug 10, 2021 0.3000 0.3303 0.3000 0.3210 40,000 +0.03(+8.81%)
Aug 09, 2021 0.2910 0.2999 0.2910 0.2950 13,028 -0.00(-0.57%)
Aug 06, 2021 0.2941 0.2974 0.2910 0.2967 38,827 +0.00(+0.41%)
Aug 05, 2021 0.3100 0.3198 0.2789 0.2955 68,380 -0.02(-5.74%)
Aug 04, 2021 0.3170 0.3170 0.3135 0.3135 893 +0.00(+1.06%)
Aug 03, 2021 0.3200 0.3250 0.3100 0.3102 25,454 +0.01(+1.70%)
Aug 02, 2021 0.3300 0.3300 0.3032 0.3050 11,100 -0.03(-7.58%)
Jul 30, 2021 0.3104 0.3300 0.3100 0.3300 52,564 +0.00(+0.00%)
Jul 29, 2021 0.3305 0.3400 0.3100 0.3300 113,869 -0.01(-2.88%)
Jul 28, 2021 0.3200 0.3399 0.3199 0.3398 73,491 +0.02(+6.25%)
Jul 27, 2021 0.3258 0.3258 0.3198 0.3198 19,407 +0.01(+3.16%)
Jul 26, 2021 0.3100 0.3500 0.3100 0.3100 35,647 +0.00(+0.00%)
Jul 23, 2021 0.3325 0.3325 0.3100 0.3100 17,404 -0.03(-8.80%)
Jul 22, 2021 0.3300 0.3599 0.3200 0.3399 26,310 +0.02(+6.22%)
Jul 21, 2021 0.3101 0.3200 0.3101 0.3200 6,900 -0.02(-5.74%)
Jul 20, 2021 0.3411 0.3661 0.3001 0.3395 6,707 +0.02(+6.06%)
Jul 19, 2021 0.3200 0.3411 0.2800 0.3201 64,903 +0.01(+3.12%)
Jul 16, 2021 0.3800 0.3800 0.3103 0.3104 15,536 -0.02(-5.94%)
Jul 15, 2021 0.3323 0.3323 0.1200 0.3300 251,255 -0.02(-5.71%)
Jul 14, 2021 0.3332 0.3550 0.3332 0.3500 50,641 +0.02(+5.23%)
Jul 13, 2021 0.3600 0.3600 0.3325 0.3326 58,005 -0.01(-2.75%)
Jul 12, 2021 0.3510 0.3510 0.3420 0.3420 6,516 -0.01(-2.56%)
Jul 09, 2021 0.3500 0.3600 0.3450 0.3510 19,294 +0.01(+1.74%)
Jul 08, 2021 0.3416 0.3500 0.3416 0.3450 9,224 -0.02(-6.63%)
Jul 07, 2021 0.3420 0.3695 0.3416 0.3695 8,240 -0.01(-1.47%)
Jul 06, 2021 0.3617 0.3751 0.3416 0.3750 7,660 +0.03(+9.75%)
Jul 02, 2021 0.3417 0.3899 0.3417 0.3417 6,708 +0.00(+0.00%)
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.