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

Innovative Food Holdings Inc (OP: IVFH )

1.237 +0.037 (+3.08%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 12, 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 29, 2016 0.4499 0.4699 0.4211 0.4601 10,853 +0.01(+2.28%)
Jul 28, 2016 0.4400 0.4499 0.4206 0.4499 14,709 +0.01(+2.25%)
Jul 27, 2016 0.4400 0.4401 0.4400 0.4400 6,400 +0.00(+0.00%)
Jul 26, 2016 0.4698 0.4698 0.4400 0.4400 37,774 -0.02(-3.34%)
Jul 25, 2016 0.4552 0.4700 0.4552 0.4552 14,113 -0.02(-5.17%)
Jul 22, 2016 0.4676 0.4800 0.4551 0.4800 13,155 +0.01(+3.23%)
Jul 21, 2016 0.4455 0.4650 0.4441 0.4650 10,469 -0.00(-1.04%)
Jul 20, 2016 0.4441 0.4699 0.4441 0.4699 35,000 +0.00(+0.19%)
Jul 19, 2016 0.4236 0.4690 0.4236 0.4690 9,608 -0.00(-0.21%)
Jul 18, 2016 0.4106 0.4700 0.4106 0.4700 44,519 +0.04(+9.58%)
Jul 15, 2016 0.4059 0.4399 0.4059 0.4289 44,968 -0.02(-4.67%)
Jul 14, 2016 0.4101 0.4499 0.4013 0.4499 40,096 +0.01(+2.25%)
Jul 13, 2016 0.4298 0.4400 0.3970 0.4400 35,836 +0.04(+10.00%)
Jul 12, 2016 0.3892 0.4200 0.3891 0.4000 93,535 -0.01(-2.42%)
Jul 11, 2016 0.3851 0.4099 0.3851 0.4099 25,599 +0.01(+2.50%)
Jul 08, 2016 0.3999 0.3900 0.3999 15,879 +0.01(+2.54%)
Jul 07, 2016 0.3902 0.4000 0.3900 0.3900 12,882 -0.01(-2.52%)
Jul 05, 2016 0.4100 0.4459 0.4001 0.4001 24,000 -0.01(-2.41%)
Jul 01, 2016 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
Jun 30, 2016 0.3964 0.4250 0.3962 0.4250 28,144 +0.02(+6.25%)
Jun 29, 2016 0.4000 0.4230 0.3954 0.4000 36,756 -0.02(-4.76%)
Jun 28, 2016 0.3954 0.4490 0.3954 0.4200 25,038 +0.03(+9.09%)
Jun 27, 2016 0.4203 0.4399 0.3850 0.3850 37,473 -0.03(-7.00%)
Jun 24, 2016 0.4203 0.4500 0.4140 0.4140 10,401 -0.01(-1.50%)
Jun 23, 2016 0.4350 0.4500 0.4202 0.4203 44,567 +0.01(+1.52%)
Jun 22, 2016 0.4300 0.4499 0.4140 0.4140 9,998 -0.04(-8.00%)
Jun 21, 2016 0.4202 0.4500 0.4202 0.4500 67,345 +0.03(+7.09%)
Jun 20, 2016 0.4251 0.4251 0.4202 0.4202 23,450 -0.00(-1.13%)
Jun 17, 2016 0.4200 0.4489 0.4120 0.4250 38,174 -0.01(-3.28%)
Jun 16, 2016 0.4595 0.4599 0.4200 0.4394 52,600 -0.01(-2.36%)
Jun 15, 2016 0.4502 0.4600 0.4500 0.4500 26,175 +0.00(+0.00%)
Jun 14, 2016 0.4701 0.4946 0.4500 0.4500 41,191 -0.02(-4.28%)
Jun 13, 2016 0.4700 0.4800 0.4700 0.4701 8,570 -0.01(-1.91%)
Jun 10, 2016 0.4844 0.4973 0.4700 0.4793 10,455 -0.02(-4.07%)
Jun 09, 2016 0.4685 0.5000 0.4600 0.4996 59,396 +0.03(+6.30%)
Jun 08, 2016 0.4849 0.4899 0.4700 0.4700 14,888 -0.03(-6.00%)
Jun 07, 2016 0.5000 0.5000 0.4690 0.5000 11,941 +0.00(+0.00%)
Jun 06, 2016 0.4837 0.5099 0.4675 0.5000 31,549 +0.00(+0.00%)
Jun 03, 2016 0.4800 0.5000 0.4552 0.5000 27,418 +0.02(+4.17%)
Jun 02, 2016 0.4850 0.5000 0.4600 0.4800 19,528 -0.03(-5.86%)
Jun 01, 2016 0.4800 0.5099 0.4551 0.5099 37,300 -0.00(-0.02%)
May 31, 2016 0.5050 0.5100 0.4500 0.5100 146,921 -0.04(-7.27%)
May 27, 2016 0.5500 0.5500 0.5500 0 -0.01(-1.49%)
May 26, 2016 0.5000 0.5583 0.5000 0.5583 44,917 +0.06(+11.66%)
May 25, 2016 0.5190 0.5190 0.5000 0.5000 24,200 -0.01(-1.96%)
May 24, 2016 0.5300 0.5300 0.5100 0.5100 13,807 +0.00(+0.00%)
May 23, 2016 0.5405 0.5500 0.5000 0.5100 17,034 -0.02(-3.77%)
May 20, 2016 0.5305 0.5500 0.5010 0.5300 14,012 +0.02(+3.72%)
May 19, 2016 0.5695 0.5695 0.5110 0.5110 42,294 -0.04(-7.93%)
May 18, 2016 0.5250 0.5550 0.5110 0.5550 65,159 +0.03(+4.72%)
May 17, 2016 0.4549 0.5400 0.4549 0.5300 207,390 +0.10(+23.26%)
May 16, 2016 0.3600 0.4300 0.3400 0.4300 130,404 +0.04(+10.26%)
May 13, 2016 0.3875 0.4000 0.3650 0.3900 17,121 -0.01(-2.50%)
May 12, 2016 0.3750 0.4000 0.3750 0.4000 17,949 +0.00(+0.03%)
May 11, 2016 0.3900 0.3999 0.3750 0.3999 19,800 +0.01(+3.87%)
May 10, 2016 0.3975 0.4075 0.3850 0.3850 34,114 -0.03(-7.89%)
May 09, 2016 0.3852 0.4180 0.3800 0.4180 5,830 +0.03(+8.54%)
May 06, 2016 0.3850 0.4180 0.3850 0.3851 17,234 -0.02(-6.07%)
May 05, 2016 0.3950 0.4299 0.3570 0.4100 48,597 +0.01(+3.80%)
May 04, 2016 0.4000 0.4300 0.3850 0.3950 9,183 -0.03(-8.14%)
May 03, 2016 0.4000 0.4300 0.3800 0.4300 131,856 +0.05(+13.13%)
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.