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

Innovative Food Holdings Inc (OP: IVFH )

1.117 +0.067 (+6.43%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 17, 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 (%)
May 17, 2024 1.100 1.150 1.060 1.117 119,208 +0.07(+6.43%)
May 16, 2024 1.023 1.100 1.020 1.050 68,440 +0.07(+7.14%)
May 15, 2024 0.9300 1.030 0.9283 0.9800 207,519 +0.05(+5.38%)
May 14, 2024 0.9300 0.9597 0.9200 0.9300 58,910 +0.00(+0.00%)
May 13, 2024 0.9415 0.9800 0.9300 0.9300 29,461 -0.02(-2.11%)
May 10, 2024 0.9315 1.000 0.9315 0.9500 76,229 -0.02(-2.06%)
May 09, 2024 0.9500 0.9799 0.9350 0.9700 42,053 +0.02(+2.11%)
May 08, 2024 0.9550 0.9700 0.9400 0.9500 30,592 -0.04(-4.04%)
May 07, 2024 0.9915 0.9997 0.9900 0.9900 34,790 +0.00(+0.00%)
May 06, 2024 0.9750 0.9900 0.9750 0.9900 14,730 +0.00(+0.03%)
May 03, 2024 0.9800 0.9997 0.9700 0.9897 10,575 +0.02(+2.03%)
May 02, 2024 0.9699 0.9700 0.9361 0.9700 11,299 +0.00(+0.01%)
May 01, 2024 0.9302 0.9699 0.9301 0.9699 9,505 +0.03(+3.18%)
Apr 30, 2024 0.9699 0.9699 0.9400 0.9400 3,671 -0.02(-2.07%)
Apr 29, 2024 1.000 1.000 0.9301 0.9599 75,414 -0.04(-4.01%)
Apr 26, 2024 0.9755 1.000 0.9755 1.000 2,791 +0.01(+1.04%)
Apr 25, 2024 0.9600 1.000 0.9600 0.9897 8,054 +0.03(+3.09%)
Apr 24, 2024 1.000 1.000 0.9550 0.9600 36,196 -0.05(-4.95%)
Apr 23, 2024 0.9997 1.014 0.9997 1.010 13,005 +0.01(+1.04%)
Apr 22, 2024 0.9501 0.9997 0.9501 0.9996 6,328 +0.06(+6.34%)
Apr 19, 2024 1.000 1.002 0.9400 0.9400 38,400 -0.05(-5.05%)
Apr 18, 2024 0.9950 0.9950 0.9800 0.9900 7,949 -0.02(-1.98%)
Apr 17, 2024 0.9605 1.010 0.9605 1.010 15,452 +0.06(+6.29%)
Apr 16, 2024 0.9720 0.9900 0.9501 0.9502 55,488 -0.05(-4.98%)
Apr 15, 2024 1.010 1.050 0.9700 1.000 83,391 +0.04(+3.84%)
Apr 12, 2024 0.9651 0.9651 0.9630 0.9630 1,706 -0.01(-0.72%)
Apr 11, 2024 1.020 1.020 0.9600 0.9700 44,947 -0.04(-3.96%)
Apr 10, 2024 1.020 1.030 0.9205 1.010 53,653 +0.02(+2.02%)
Apr 09, 2024 1.000 1.000 0.9900 0.9900 3,559 -0.03(-2.94%)
Apr 08, 2024 1.000 1.020 0.9910 1.020 35,301 +0.03(+3.03%)
Apr 05, 2024 0.9897 1.020 0.9500 0.9900 66,818 +0.01(+1.09%)
Apr 04, 2024 0.9897 0.9897 0.9600 0.9793 6,816 +0.01(+0.96%)
Apr 03, 2024 0.9652 0.9760 0.9400 0.9700 48,156 -0.02(-2.27%)
Apr 02, 2024 0.9900 1.000 0.9700 0.9925 25,157 -0.00(-0.10%)
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.