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

Innovative Food Holdings Inc (OP: IVFH )

1.185 -0.010 (-0.84%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 10, 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, 2023 0.3670 0.3750 0.3600 0.3716 199,850 -0.00(-0.88%)
Jul 28, 2023 0.3500 0.3749 0.3500 0.3749 12,451 +0.01(+1.65%)
Jul 27, 2023 0.3500 0.3688 0.3500 0.3688 347 +0.02(+5.37%)
Jul 26, 2023 0.3538 0.3538 0.3500 0.3500 14,600 +0.00(+0.00%)
Jul 25, 2023 0.3590 0.3592 0.3420 0.3500 188,265 -0.02(-4.71%)
Jul 24, 2023 0.3670 0.3673 0.3590 0.3673 10,150 -0.01(-2.29%)
Jul 21, 2023 0.3759 0.3759 0.3759 0.3759 3,250 +0.01(+1.59%)
Jul 20, 2023 0.3600 0.3700 0.3583 0.3700 133,200 -0.01(-2.63%)
Jul 19, 2023 0.3725 0.3800 0.3600 0.3800 7,000 +0.01(+1.33%)
Jul 18, 2023 0.3788 0.3788 0.3700 0.3750 25,510 -0.00(-0.35%)
Jul 14, 2023 0.3763 1,809 -0.00(-0.97%)
Jul 13, 2023 0.3725 0.3800 0.3500 0.3800 18,001 -0.01(-1.30%)
Jul 12, 2023 0.3710 0.3900 0.3701 0.3850 19,095 +0.01(+1.32%)
Jul 11, 2023 0.3780 0.3895 0.3780 0.3800 26,500 -0.01(-2.54%)
Jul 10, 2023 0.3701 0.3899 0.3701 0.3899 614 -0.01(-2.52%)
Jul 07, 2023 0.4000 0.4000 0.4000 0.4000 20,000 +0.02(+5.26%)
Jul 06, 2023 0.3763 0.3870 0.3763 0.3800 32,351 +0.00(+0.93%)
Jul 05, 2023 0.3551 0.3765 0.3551 0.3765 6,347 -0.02(-5.99%)
Jul 03, 2023 0.3700 0.4005 0.3700 0.4005 46,378 +0.02(+6.43%)
Jun 30, 2023 0.3763 0.3763 0.3700 0.3763 460 -0.01(-3.02%)
Jun 29, 2023 0.3474 0.3880 0.3150 0.3880 43,358 +0.01(+2.70%)
Jun 28, 2023 0.3600 0.3778 0.3588 0.3778 5,938 -0.01(-2.63%)
Jun 27, 2023 0.3880 0.3880 0.3880 0.3880 500 +0.02(+6.65%)
Jun 26, 2023 0.3700 0.3700 0.3638 0.3638 7,600 +0.02(+5.82%)
Jun 23, 2023 0.3800 0.3800 0.3420 0.3438 127,012 -0.05(-11.85%)
Jun 22, 2023 0.3900 0.3900 0.3900 0.3900 1,957 +0.03(+8.33%)
Jun 21, 2023 0.3600 0.3600 0.3600 0.3600 2,045 +0.00(+0.00%)
Jun 20, 2023 0.3700 0.3700 0.3600 0.3600 412 -0.02(-5.26%)
Jun 16, 2023 0.3793 0.3800 0.3755 0.3800 32,946 -0.00(-0.94%)
Jun 14, 2023 0.3836 27 -0.01(-1.64%)
Jun 13, 2023 0.3900 0.4025 0.3900 0.3900 6,032 -0.01(-2.50%)
Jun 12, 2023 0.4050 0.4150 0.4000 0.4000 41,819 +0.00(+0.43%)
Jun 09, 2023 0.3950 0.4070 0.3950 0.3983 29,182 +0.01(+1.66%)
Jun 08, 2023 0.3918 0.3918 0.3918 0.3918 10,001 -0.00(-0.81%)
Jun 07, 2023 0.3670 0.3950 0.3670 0.3950 18,701 +0.02(+3.95%)
Jun 06, 2023 0.3700 0.3800 0.3700 0.3800 20,413 +0.01(+2.70%)
Jun 05, 2023 0.3950 0.3950 0.3700 0.3700 35,331 -0.01(-1.36%)
Jun 02, 2023 0.3770 0.4000 0.3751 0.3751 8,220 -0.03(-7.84%)
Jun 01, 2023 0.3575 0.4200 0.3575 0.4070 59,852 +0.01(+1.75%)
May 31, 2023 0.4000 0.4000 0.4000 0.4000 1,126 +0.00(+0.00%)
May 30, 2023 0.4000 0.4000 0.4000 0.4000 2,285 -0.00(-0.62%)
May 26, 2023 0.4000 0.4035 0.4000 0.4025 10,760 +0.00(+0.63%)
May 25, 2023 0.3900 0.4100 0.3850 0.4000 50,374 +0.02(+5.26%)
May 24, 2023 0.3900 0.3900 0.3800 0.3800 20,500 -0.02(-5.59%)
May 23, 2023 0.4100 0.4100 0.4025 0.4025 6,000 -0.01(-1.83%)
May 22, 2023 0.4100 0.4100 0.4100 0.4100 1,025 +0.01(+2.50%)
May 19, 2023 0.3900 0.4000 0.3900 0.4000 4,476 +0.01(+1.27%)
May 18, 2023 0.4100 0.4100 0.3950 0.3950 961 +0.02(+5.33%)
May 17, 2023 0.3400 0.4100 0.3400 0.3750 75,738 -0.04(-10.71%)
May 16, 2023 0.4000 0.4200 0.4000 0.4200 5,620 +0.01(+2.44%)
May 15, 2023 0.4201 0.4300 0.4100 0.4100 9,768 -0.02(-4.65%)
May 12, 2023 0.4261 0.4400 0.4100 0.4300 68,492 +0.00(+0.00%)
May 11, 2023 0.4450 0.4450 0.4095 0.4300 24,204 +0.02(+4.88%)
May 10, 2023 0.4223 0.4600 0.4100 0.4100 32,930 +0.00(+0.00%)
May 09, 2023 0.3980 0.4500 0.3950 0.4100 51,146 +0.01(+3.02%)
May 08, 2023 0.3800 0.3980 0.3650 0.3980 115,128 +0.01(+3.38%)
May 05, 2023 0.3853 0.3950 0.3850 0.3850 27,251 -0.00(-1.23%)
May 03, 2023 0.3898 0 +0.00(+0.00%)
May 02, 2023 0.3838 0.3900 0.3800 0.3898 113,426 +0.00(+0.85%)
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.