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

Innovative Food Holdings Inc (OP: IVFH )

1.217 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 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%)
May 01, 2020 0.3200 0.3500 0.2850 0.3500 36,800 -0.01(-1.41%)
Apr 30, 2020 0.3800 0.3800 0.2803 0.3550 85,850 -0.03(-6.58%)
Apr 29, 2020 0.3500 0.3800 0.3500 0.3800 56,013 +0.03(+7.04%)
Apr 28, 2020 0.3600 0.3600 0.3226 0.3550 2,374 +0.00(+0.00%)
Apr 27, 2020 0.3380 0.3610 0.3000 0.3550 232,630 +0.02(+4.72%)
Apr 24, 2020 0.3260 0.3390 0.3200 0.3390 11,000 +0.00(+0.00%)
Apr 23, 2020 0.2800 0.3390 0.2800 0.3390 106,120 +0.03(+9.35%)
Apr 22, 2020 0.2757 0.3100 0.2757 0.3100 1,001 -0.00(-1.40%)
Apr 21, 2020 0.3075 0.3200 0.2403 0.3144 41,505 +0.01(+2.24%)
Apr 20, 2020 0.2800 0.3075 0.2627 0.3075 114,106 +0.03(+9.82%)
Apr 17, 2020 0.2400 0.2900 0.2400 0.2800 68,600 +0.02(+5.66%)
Apr 16, 2020 0.2454 0.2735 0.2408 0.2650 39,922 -0.05(-17.19%)
Apr 15, 2020 0.3333 0.3333 0.2900 0.3200 7,283 -0.01(-3.24%)
Apr 14, 2020 0.2669 0.3330 0.2669 0.3307 238,433 +0.06(+22.48%)
Apr 13, 2020 0.2406 0.2780 0.2406 0.2700 66,730 +0.01(+4.65%)
Apr 09, 2020 0.2850 0.2850 0.2299 0.2580 158,800 -0.02(-7.86%)
Apr 08, 2020 0.2800 0.2800 0.2575 0.2800 41,785 +0.01(+1.82%)
Apr 07, 2020 0.2628 0.3100 0.2020 0.2750 189,892 -0.03(-11.29%)
Apr 06, 2020 0.3000 0.3100 0.2700 0.3100 24,300 +0.01(+3.33%)
Apr 03, 2020 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Apr 02, 2020 0.3000 0.3000 0.3000 0.3000 750 +0.02(+7.14%)
Apr 01, 2020 0.3200 0.3223 0.2800 0.2800 20,028 -0.06(-17.04%)
Mar 31, 2020 0.3500 0.3600 0.3300 0.3375 20,900 -0.02(-6.25%)
Mar 30, 2020 0.3200 0.3600 0.2817 0.3600 23,195 +0.04(+12.50%)
Mar 27, 2020 0.3350 0.3400 0.3200 0.3200 11,700 -0.02(-5.88%)
Mar 26, 2020 0.3100 0.3498 0.2800 0.3400 78,790 +0.07(+25.93%)
Mar 25, 2020 0.2950 0.3400 0.2400 0.2700 101,715 -0.05(-15.62%)
Mar 24, 2020 0.2400 0.3500 0.2090 0.3200 207,306 +0.15(+88.24%)
Mar 23, 2020 0.2100 0.2100 0.1550 0.1700 378,484 -0.05(-22.73%)
Mar 20, 2020 0.2200 0.2200 0.2100 0.2200 3,000 +0.00(+0.00%)
Mar 19, 2020 0.2800 0.2800 0.1800 0.2200 41,944 -0.04(-14.76%)
Mar 18, 2020 0.2750 0.2800 0.1501 0.2581 69,924 -0.04(-13.97%)
Mar 17, 2020 0.2800 0.3000 0.2010 0.3000 76,750 -0.01(-1.64%)
Mar 16, 2020 0.3400 0.3700 0.2775 0.3050 99,499 -0.07(-17.57%)
Mar 13, 2020 0.3325 0.3900 0.3200 0.3700 4,200 -0.00(-1.18%)
Mar 12, 2020 0.3600 0.3895 0.3200 0.3744 95,399 -0.02(-4.81%)
Mar 11, 2020 0.4175 0.4175 0.3700 0.3933 98,494 -0.04(-9.59%)
Mar 10, 2020 0.3501 0.4350 0.3501 0.4350 42,183 -0.00(-1.07%)
Mar 09, 2020 0.3500 0.4400 0.3500 0.4397 67,451 -0.01(-2.29%)
Mar 06, 2020 0.4000 0.4500 0.4000 0.4500 42,300 -0.01(-2.15%)
Mar 05, 2020 0.4213 0.4599 0.3977 0.4599 20,800 +0.00(+0.00%)
Mar 04, 2020 0.4499 0.4599 0.4200 0.4599 75,580 -0.00(-0.02%)
Mar 03, 2020 0.4500 0.4600 0.4400 0.4600 66,251 +0.00(+0.92%)
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.