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 28, 2021 0.4001 0.4200 0.3800 0.3850 86,328 +0.03(+9.22%)
May 27, 2021 0.4000 0.4400 0.3525 0.3525 48,206 -0.05(-12.96%)
May 26, 2021 0.3900 0.4680 0.3770 0.4050 42,645 +0.02(+3.85%)
May 25, 2021 0.3675 0.4500 0.3600 0.3900 227,296 +0.04(+10.64%)
May 24, 2021 0.3500 0.3528 0.3400 0.3525 19,295 +0.01(+3.68%)
May 21, 2021 0.3400 0.3419 0.3310 0.3400 31,655 -0.00(-1.02%)
May 20, 2021 0.3500 0.3500 0.3400 0.3435 20,110 +0.00(+1.03%)
May 19, 2021 0.3500 0.3700 0.3310 0.3400 35,773 -0.01(-3.00%)
May 18, 2021 0.3740 0.3750 0.3355 0.3505 41,251 +0.01(+2.55%)
May 17, 2021 0.3601 0.3800 0.3418 0.3418 3,400 -0.01(-3.66%)
May 14, 2021 0.3320 0.3698 0.3305 0.3548 79,132 +0.00(+1.37%)
May 13, 2021 0.3600 0.3698 0.3350 0.3500 171,873 +0.00(+0.00%)
May 12, 2021 0.3410 0.3698 0.3410 0.3500 56,219 -0.00(-0.99%)
May 11, 2021 0.3698 0.3698 0.3390 0.3535 42,310 -0.02(-4.43%)
May 10, 2021 0.3649 0.3699 0.3366 0.3699 131,150 +0.00(+0.93%)
May 07, 2021 0.3650 0.3700 0.3600 0.3665 22,042 +0.01(+4.12%)
May 06, 2021 0.3700 0.3700 0.3500 0.3520 41,023 -0.02(-4.86%)
May 05, 2021 0.3710 0.3788 0.3620 0.3700 22,977 -0.01(-2.37%)
May 04, 2021 0.3757 0.3790 0.3560 0.3790 52,280 +0.00(+0.80%)
May 03, 2021 0.3750 0.3835 0.3750 0.3760 50,904 -0.01(-3.59%)
Apr 30, 2021 0.4050 0.4149 0.3701 0.3900 76,900 -0.00(-1.22%)
Apr 29, 2021 0.3943 0.4109 0.3850 0.3948 57,815 -0.02(-3.71%)
Apr 28, 2021 0.4278 0.4278 0.3975 0.4100 26,755 +0.01(+2.50%)
Apr 27, 2021 0.4294 0.4294 0.3960 0.4000 23,671 -0.01(-1.23%)
Apr 26, 2021 0.4001 0.4300 0.3875 0.4050 51,943 -0.01(-3.50%)
Apr 23, 2021 0.4300 0.4300 0.3968 0.4197 44,600 +0.01(+1.75%)
Apr 22, 2021 0.3900 0.4125 0.3900 0.4125 15,728 +0.02(+5.77%)
Apr 21, 2021 0.4000 0.4044 0.3740 0.3900 148,622 -0.01(-3.56%)
Apr 20, 2021 0.3950 0.4300 0.3950 0.4044 65,040 -0.01(-1.37%)
Apr 19, 2021 0.4600 0.4600 0.3740 0.4100 41,125 +0.00(+0.00%)
Apr 16, 2021 0.3400 0.4100 0.3300 0.4100 223,000 +0.05(+13.92%)
Apr 15, 2021 0.3793 0.3923 0.3400 0.3599 95,982 -0.02(-4.03%)
Apr 14, 2021 0.3950 0.4080 0.3675 0.3750 81,593 -0.02(-5.06%)
Apr 13, 2021 0.3950 0.4180 0.3950 0.3950 40,086 +0.01(+1.28%)
Apr 12, 2021 0.3913 0.4000 0.3838 0.3900 41,073 -0.01(-1.64%)
Apr 09, 2021 0.3750 0.4000 0.3750 0.3965 44,100 +0.02(+4.34%)
Apr 08, 2021 0.3920 0.4029 0.3750 0.3800 72,610 -0.01(-1.30%)
Apr 07, 2021 0.4000 0.4200 0.3850 0.3850 173,627 -0.00(-0.65%)
Apr 06, 2021 0.3801 0.4000 0.3110 0.3875 503,140 -0.01(-3.13%)
Apr 05, 2021 0.4200 0.4328 0.3700 0.4000 404,084 -0.02(-4.76%)
Apr 01, 2021 0.4355 0.4500 0.4013 0.4200 52,400 -0.01(-1.18%)
Mar 31, 2021 0.4203 0.4497 0.4200 0.4250 82,843 -0.00(-0.86%)
Mar 30, 2021 0.4300 0.4499 0.4200 0.4287 60,056 +0.00(+0.73%)
Mar 29, 2021 0.4103 0.4680 0.4103 0.4256 46,976 -0.02(-5.00%)
Mar 26, 2021 0.4550 0.4760 0.4258 0.4480 99,300 -0.00(-0.44%)
Mar 25, 2021 0.4390 0.4500 0.4100 0.4500 91,068 +0.00(+0.22%)
Mar 24, 2021 0.4411 0.4999 0.4390 0.4490 56,732 -0.02(-4.47%)
Mar 23, 2021 0.5800 0.5800 0.4700 0.4700 23,949 -0.02(-4.08%)
Mar 22, 2021 0.4801 0.5000 0.4702 0.4900 66,063 -0.02(-3.71%)
Mar 19, 2021 0.5189 0.5189 0.4850 0.5089 19,500 +0.00(+0.00%)
Mar 18, 2021 0.5300 0.5699 0.4725 0.5089 50,206 -0.01(-2.13%)
Mar 17, 2021 0.5000 0.5300 0.4710 0.5200 56,921 -0.02(-3.70%)
Mar 16, 2021 0.5100 0.5800 0.4800 0.5400 188,423 +0.03(+5.88%)
Mar 15, 2021 0.4680 0.5280 0.4680 0.5100 56,255 +0.05(+11.70%)
Mar 12, 2021 0.4600 0.4650 0.4390 0.4566 79,400 -0.00(-0.74%)
Mar 11, 2021 0.4500 0.4800 0.4300 0.4600 41,963 +0.01(+2.22%)
Mar 10, 2021 0.4500 0.4950 0.4000 0.4500 149,398 +0.00(+0.00%)
Mar 09, 2021 0.4400 0.4880 0.4200 0.4500 62,226 +0.01(+2.27%)
Mar 08, 2021 0.4300 0.5000 0.3890 0.4400 161,026 +0.04(+10.00%)
Mar 05, 2021 0.4600 0.4789 0.3500 0.4000 583,500 -0.07(-14.00%)
Mar 04, 2021 0.5265 0.5400 0.4010 0.4651 378,610 -0.06(-11.58%)
Mar 03, 2021 0.5650 0.6000 0.5260 0.5260 153,672 -0.04(-6.90%)
Mar 02, 2021 0.5799 0.6200 0.5650 0.5650 56,208 +0.00(+0.89%)
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.