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 (%)
Jul 31, 2020 0.2950 0.2950 0.2653 0.2950 78,200 +0.00(+0.00%)
Jul 30, 2020 0.2905 0.3000 0.2900 0.2950 46,685 -0.01(-1.67%)
Jul 29, 2020 0.3300 0.3300 0.2950 0.3000 50,120 +0.01(+1.69%)
Jul 28, 2020 0.3000 0.3100 0.2900 0.2950 40,700 -0.02(-5.72%)
Jul 27, 2020 0.3000 0.3129 0.3000 0.3129 21,060 -0.01(-2.19%)
Jul 24, 2020 0.3000 0.3199 0.3000 0.3199 13,500 +0.01(+1.59%)
Jul 23, 2020 0.3100 0.3149 0.2950 0.3149 20,946 +0.02(+6.24%)
Jul 22, 2020 0.2801 0.2964 0.2801 0.2964 25,277 +0.00(+1.16%)
Jul 21, 2020 0.2777 0.2930 0.2777 0.2930 1,909 -0.02(-5.45%)
Jul 20, 2020 0.3000 0.3100 0.2752 0.3099 155,350 +0.01(+3.30%)
Jul 17, 2020 0.2900 0.3000 0.2900 0.3000 13,600 +0.00(+0.00%)
Jul 16, 2020 0.2950 0.3000 0.2800 0.3000 32,700 +0.01(+3.48%)
Jul 15, 2020 0.2800 0.3175 0.2600 0.2899 65,475 -0.01(-3.37%)
Jul 14, 2020 0.3000 0.3000 0.2800 0.3000 4,200 -0.01(-3.19%)
Jul 13, 2020 0.3260 0.3260 0.2703 0.3099 31,940 -0.02(-4.94%)
Jul 10, 2020 0.3000 0.3260 0.3000 0.3260 22,400 +0.02(+5.23%)
Jul 09, 2020 0.3000 0.3098 0.2875 0.3098 22,775 +0.01(+5.02%)
Jul 08, 2020 0.3300 0.3300 0.2950 0.2950 87,580 -0.04(-10.61%)
Jul 07, 2020 0.3400 0.3400 0.3050 0.3300 48,800 -0.02(-5.66%)
Jul 06, 2020 0.3600 0.3600 0.3300 0.3498 14,372 -0.00(-0.06%)
Jul 02, 2020 0.3300 0.3500 0.3300 0.3500 9,900 +0.01(+2.94%)
Jul 01, 2020 0.3300 0.3400 0.3300 0.3400 8,326 -0.01(-2.86%)
Jun 30, 2020 0.3850 0.3850 0.3200 0.3500 20,007 +0.01(+4.48%)
Jun 29, 2020 0.3240 0.3350 0.3100 0.3350 153,450 +0.02(+6.35%)
Jun 26, 2020 0.3300 0.3300 0.3000 0.3150 43,400 +0.01(+1.61%)
Jun 25, 2020 0.3139 0.3200 0.3094 0.3100 16,650 +0.01(+2.72%)
Jun 24, 2020 0.3250 0.3250 0.2900 0.3018 48,700 -0.02(-7.14%)
Jun 23, 2020 0.2901 0.3250 0.2901 0.3250 40,904 +0.00(+0.00%)
Jun 22, 2020 0.3000 0.3300 0.2950 0.3250 38,476 +0.02(+4.84%)
Jun 19, 2020 0.2800 0.3100 0.2800 0.3100 9,400 +0.03(+10.71%)
Jun 18, 2020 0.3030 0.3200 0.2800 0.2800 22,590 -0.04(-12.50%)
Jun 17, 2020 0.2850 0.3200 0.2850 0.3200 1,350 +0.00(+0.00%)
Jun 16, 2020 0.3300 0.3300 0.3000 0.3200 16,370 -0.01(-3.03%)
Jun 15, 2020 0.3200 0.3300 0.3200 0.3300 10,900 +0.02(+6.45%)
Jun 12, 2020 0.3200 0.3200 0.3000 0.3100 25,200 -0.01(-3.88%)
Jun 11, 2020 0.3300 0.3360 0.3000 0.3225 4,425 -0.01(-4.02%)
Jun 10, 2020 0.3100 0.3360 0.3100 0.3360 5,014 +0.01(+1.82%)
Jun 09, 2020 0.3100 0.3335 0.3000 0.3300 17,918 -0.00(-1.05%)
Jun 08, 2020 0.3100 0.3335 0.3000 0.3335 41,980 +0.01(+4.22%)
Jun 05, 2020 0.2900 0.3200 0.2800 0.3200 134,700 +0.00(+0.00%)
Jun 04, 2020 0.2995 0.3200 0.2700 0.3200 87,581 +0.04(+15.03%)
Jun 03, 2020 0.2773 0.2995 0.2650 0.2782 3,286 -0.02(-6.30%)
Jun 02, 2020 0.2700 0.3049 0.2510 0.2969 37,100 -0.01(-4.23%)
Jun 01, 2020 0.2804 0.3400 0.2707 0.3100 17,590 -0.01(-3.13%)
May 29, 2020 0.2801 0.3200 0.2500 0.3200 92,300 -0.03(-8.57%)
May 28, 2020 0.3325 0.3500 0.3325 0.3500 2,100 +0.01(+4.48%)
May 27, 2020 0.3250 0.3400 0.3120 0.3350 56,553 +0.02(+4.69%)
May 26, 2020 0.3150 0.3200 0.3100 0.3200 12,500 +0.02(+5.44%)
May 22, 2020 0.2910 0.3035 0.2910 0.3035 51,900 +0.01(+2.88%)
May 21, 2020 0.3193 0.3193 0.2701 0.2950 46,303 -0.01(-4.81%)
May 20, 2020 0.2803 0.3300 0.2701 0.3099 75,960 +0.00(+1.61%)
May 19, 2020 0.2700 0.3095 0.2700 0.3050 40,000 +0.01(+1.67%)
May 18, 2020 0.3200 0.3200 0.2900 0.3000 18,005 -0.02(-6.22%)
May 15, 2020 0.2900 0.3200 0.2600 0.3199 189,200 +0.01(+1.59%)
May 14, 2020 0.3150 0.3150 0.2900 0.3149 23,181 -0.00(-0.03%)
May 13, 2020 0.3500 0.3698 0.2850 0.3150 82,723 -0.05(-14.86%)
May 12, 2020 0.3800 0.3800 0.3200 0.3700 17,300 +0.01(+1.37%)
May 11, 2020 0.3500 0.3800 0.3475 0.3650 48,448 +0.00(+0.00%)
May 08, 2020 0.3400 0.3650 0.3100 0.3650 67,200 +0.05(+15.84%)
May 07, 2020 0.3150 0.3300 0.2901 0.3151 76,981 -0.02(-5.23%)
May 06, 2020 0.3300 0.3500 0.3150 0.3325 13,800 -0.02(-5.00%)
May 05, 2020 0.3500 0.3550 0.3250 0.3500 32,252 +0.00(+0.00%)
May 04, 2020 0.3400 0.3500 0.3100 0.3500 5,212 +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.