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

Innovative Food Holdings Inc (OP: IVFH )

1.150 -0.010 (-0.86%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 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%)
May 01, 2023 0.3825 0.3900 0.3511 0.3865 103,140 +0.02(+5.75%)
Apr 28, 2023 0.3700 0.3700 0.3655 0.3655 25,121 -0.01(-3.82%)
Apr 27, 2023 0.3550 0.3800 0.3550 0.3800 47,942 +0.01(+2.70%)
Apr 26, 2023 0.3750 0.3750 0.3663 0.3700 33,609 -0.01(-2.63%)
Apr 25, 2023 0.3457 0.3800 0.3315 0.3800 25,471 +0.02(+4.89%)
Apr 24, 2023 0.3600 0.3623 0.3600 0.3623 200 +0.00(+0.00%)
Apr 21, 2023 0.3700 0.3700 0.3503 0.3623 23,755 -0.01(-3.00%)
Apr 20, 2023 0.3735 0.3735 0.3735 0.3735 19,583 -0.01(-1.71%)
Apr 19, 2023 0.3735 0.3800 0.3700 0.3800 27,861 -0.00(-0.91%)
Apr 18, 2023 0.3725 0.3835 0.3700 0.3835 37,228 +0.01(+1.35%)
Apr 17, 2023 0.3600 0.3784 0.3405 0.3784 21,541 +0.01(+2.13%)
Apr 14, 2023 0.3700 0.3800 0.3630 0.3705 67,699 +0.02(+4.34%)
Apr 13, 2023 0.3400 0.3600 0.3400 0.3551 21,480 -0.01(-4.03%)
Apr 12, 2023 0.3300 0.3700 0.3300 0.3700 1,136 +0.01(+2.78%)
Apr 11, 2023 0.3950 0.3950 0.3451 0.3600 29,800 -0.02(-5.26%)
Apr 10, 2023 0.3300 0.3800 0.3035 0.3800 66,789 +0.04(+12.59%)
Apr 06, 2023 0.3400 0.3400 0.3375 0.3375 33,146 -0.00(-0.74%)
Apr 05, 2023 0.3435 0.3435 0.3300 0.3400 55,906 -0.03(-8.11%)
Apr 04, 2023 0.3850 0.3850 0.3403 0.3700 49,860 +0.00(+0.00%)
Apr 03, 2023 0.3500 0.3800 0.3395 0.3700 41,155 +0.02(+5.71%)
Mar 31, 2023 0.3500 0.3553 0.3300 0.3500 29,093 +0.00(+0.00%)
Mar 30, 2023 0.3350 0.3500 0.3350 0.3500 10,600 +0.00(+0.00%)
Mar 29, 2023 0.3305 0.3500 0.3305 0.3500 9,200 -0.01(-1.41%)
Mar 28, 2023 0.3000 0.3550 0.3000 0.3550 14,608 -0.00(-0.53%)
Mar 27, 2023 0.3500 0.3700 0.3300 0.3569 11,700 -0.03(-8.49%)
Mar 24, 2023 0.3600 0.3900 0.3593 0.3900 18,500 +0.04(+11.43%)
Mar 23, 2023 0.3400 0.3600 0.3200 0.3500 23,036 -0.03(-7.89%)
Mar 22, 2023 0.3300 0.3800 0.3300 0.3800 10,600 +0.00(+0.00%)
Mar 21, 2023 0.3310 0.3800 0.2498 0.3800 344,652 +0.03(+8.57%)
Mar 20, 2023 0.3320 0.3500 0.3120 0.3500 14,150 +0.01(+2.94%)
Mar 17, 2023 0.3450 0.3500 0.3400 0.3400 9,300 -0.01(-2.86%)
Mar 16, 2023 0.3700 0.3775 0.3450 0.3500 14,543 -0.03(-7.28%)
Mar 15, 2023 0.3685 0.3775 0.3685 0.3775 1,600 -0.02(-4.43%)
Mar 14, 2023 0.3950 0.3950 0.3700 0.3950 18,625 +0.02(+3.95%)
Mar 13, 2023 0.3788 0.3800 0.3788 0.3800 35,600 -0.02(-4.76%)
Mar 10, 2023 0.3720 0.3990 0.3720 0.3990 12,345 +0.01(+3.64%)
Mar 09, 2023 0.3850 0.3850 0.3850 0.3850 500 +0.01(+2.67%)
Mar 08, 2023 0.3906 0.3906 0.3750 0.3750 3,340 +0.00(+0.00%)
Mar 07, 2023 0.3750 0.4100 0.3750 0.3750 2,879 -0.03(-6.25%)
Mar 03, 2023 0.4000 0 +0.00(+0.00%)
Mar 02, 2023 0.4225 0.4225 0.3750 0.4000 16,181 -0.02(-4.76%)
Feb 28, 2023 0.4200 0 +0.01(+2.44%)
Feb 27, 2023 0.4300 0.4300 0.4100 0.4100 11,142 -0.02(-4.65%)
Feb 24, 2023 0.4242 0.4300 0.4200 0.4300 50,550 +0.00(+0.94%)
Feb 23, 2023 0.4250 0.4400 0.3701 0.4260 139,709 -0.02(-5.33%)
Feb 22, 2023 0.4285 0.4500 0.4160 0.4500 35,855 +0.02(+5.02%)
Feb 21, 2023 0.4500 0.4690 0.4285 0.4285 32,695 -0.01(-2.61%)
Feb 17, 2023 0.4350 0.4666 0.4050 0.4400 103,874 +0.01(+2.33%)
Feb 16, 2023 0.3700 0.4480 0.3700 0.4300 212,173 +0.04(+10.54%)
Feb 15, 2023 0.3800 0.3941 0.3550 0.3890 116,052 +0.03(+8.06%)
Feb 14, 2023 0.3182 0.3700 0.3150 0.3600 55,350 -0.01(-2.17%)
Feb 13, 2023 0.3250 0.3700 0.3250 0.3680 128,284 +0.03(+8.24%)
Feb 10, 2023 0.3463 0.3463 0.3363 0.3400 29,649 -0.00(-1.45%)
Feb 09, 2023 0.3600 0.3960 0.3400 0.3450 184,550 -0.03(-6.76%)
Feb 08, 2023 0.3398 0.3850 0.3250 0.3700 210,381 +0.04(+13.85%)
Feb 07, 2023 0.3070 0.3900 0.3000 0.3250 306,825 +0.06(+24.05%)
Feb 06, 2023 0.2350 0.2620 0.2350 0.2620 12,201 +0.00(+1.63%)
Feb 03, 2023 0.2550 0.2620 0.2530 0.2578 19,846 +0.00(+1.10%)
Feb 02, 2023 0.2620 0.2620 0.2550 0.2550 2,914 -0.00(-0.70%)
Feb 01, 2023 0.2620 0.2620 0.2568 0.2568 13,450 -0.01(-1.98%)
Jan 31, 2023 0.2620 0.2620 0.2620 0.2620 500 +0.01(+2.75%)
Jan 27, 2023 0.2550 0 -0.00(-1.28%)
Jan 26, 2023 0.2563 0.2583 0.2550 0.2583 11,540 +0.00(+0.58%)
Jan 25, 2023 0.2568 0.2568 0.2568 0.2568 2,500 -0.00(-0.58%)
Jan 24, 2023 0.2600 0.2670 0.2563 0.2583 78,972 +0.00(+0.78%)
Jan 23, 2023 0.2563 0.2563 0.2563 0.2563 200 +0.00(+0.51%)
Jan 20, 2023 0.2575 0.2600 0.2550 0.2550 6,906 -0.01(-1.92%)
Jan 19, 2023 0.2210 0.2600 0.2210 0.2600 20,100 +0.00(+0.00%)
Jan 17, 2023 0.2600 0 +0.00(+0.00%)
Jan 13, 2023 0.2020 0.2600 0.2020 0.2600 2,900 +0.02(+8.33%)
Jan 12, 2023 0.2165 0.2400 0.2120 0.2400 2,180 +0.00(+0.00%)
Jan 11, 2023 0.2400 0.2400 0.2400 0.2400 500 -0.02(-7.69%)
Jan 09, 2023 0.2600 15 +0.00(+0.39%)
Jan 06, 2023 0.2227 0.2590 0.2227 0.2590 2,300 +0.02(+7.92%)
Jan 05, 2023 0.2400 0.2500 0.2399 0.2400 58,000 +0.00(+1.48%)
Jan 04, 2023 0.1850 0.2365 0.1812 0.2365 51,304 +0.04(+18.25%)
Jan 03, 2023 0.1950 0.2130 0.1950 0.2000 24,650 -0.01(-5.39%)
Dec 30, 2022 0.2100 0.2114 0.1955 0.2114 22,849 -0.01(-2.36%)
Dec 29, 2022 0.2300 0.2365 0.1925 0.2165 114,080 -0.02(-8.46%)
Dec 28, 2022 0.2300 0.2365 0.2300 0.2365 2,750 -0.00(-1.46%)
Dec 27, 2022 0.2300 0.2500 0.2300 0.2400 31,484 -0.00(-0.12%)
Dec 23, 2022 0.2300 0.2403 0.2300 0.2403 7,723 +0.01(+4.48%)
Dec 22, 2022 0.2370 0.2370 0.2300 0.2300 3,650 -0.01(-2.95%)
Dec 21, 2022 0.2250 0.2430 0.2250 0.2370 3,142 -0.00(-1.33%)
Dec 20, 2022 0.2200 0.2402 0.2200 0.2402 5,130 -0.01(-3.92%)
Dec 19, 2022 0.2200 0.2500 0.2200 0.2500 10,050 +0.00(+0.00%)
Dec 16, 2022 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Dec 15, 2022 0.2200 0.2500 0.2200 0.2500 4,324 -0.02(-7.06%)
Dec 13, 2022 0.2690 0 +0.02(+7.60%)
Dec 12, 2022 0.2567 0.2624 0.2500 0.2500 17,511 +0.00(+0.00%)
Dec 09, 2022 0.2624 0.2624 0.2500 0.2500 15,500 +0.00(+0.00%)
Dec 08, 2022 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.40%)
Dec 06, 2022 0.2490 0 -0.01(-4.23%)
Dec 05, 2022 0.2500 0.2600 0.2050 0.2600 8,772 +0.01(+4.42%)
Dec 02, 2022 0.2100 0.2490 0.2100 0.2490 2,640 +0.02(+8.26%)
Dec 01, 2022 0.2200 0.2300 0.2100 0.2300 6,700 -0.03(-11.20%)
Nov 30, 2022 0.2590 0.2590 0.2590 0.2590 501 -0.00(-0.31%)
Nov 29, 2022 0.2500 0.2598 0.2500 0.2598 1,430 -0.01(-2.44%)
Nov 28, 2022 0.2990 0.2990 0.2200 0.2663 7,300 -0.01(-4.89%)
Nov 23, 2022 0.2800 0 +0.02(+6.46%)
Nov 22, 2022 0.2605 0.2700 0.2500 0.2630 33,900 +0.01(+3.18%)
Nov 21, 2022 0.2300 0.2591 0.1950 0.2549 67,165 +0.01(+4.04%)
Nov 18, 2022 0.2450 0.2450 0.2450 0.2450 374 -0.01(-2.00%)
Nov 17, 2022 0.2500 0.2500 0.2500 0.2500 560 +0.05(+25.00%)
Nov 16, 2022 0.2000 0.2450 0.2000 0.2000 92,445 +0.01(+5.26%)
Nov 15, 2022 0.1700 0.1900 0.1700 0.1900 27,500 -0.01(-5.00%)
Nov 14, 2022 0.1650 0.2000 0.1550 0.2000 10,206 +0.00(+0.00%)
Nov 11, 2022 0.1605 0.2000 0.1548 0.2000 5,100 +0.02(+12.55%)
Nov 10, 2022 0.1778 0.1859 0.1777 0.1777 5,500 -0.01(-4.41%)
Nov 09, 2022 0.1859 0.1859 0.1859 0.1859 2,500 +0.00(+0.49%)
Nov 08, 2022 0.2000 0.2000 0.1778 0.1850 71,245 -0.02(-7.50%)
Nov 07, 2022 0.2024 0.2025 0.2000 0.2000 33,100 +0.00(+0.00%)
Nov 03, 2022 0.2000 0 -0.00(-2.39%)
Nov 02, 2022 0.1998 0.2049 0.1997 0.2049 15,594 +0.01(+2.60%)
Nov 01, 2022 0.1650 0.1997 0.1550 0.1997 18,650 -0.00(-0.05%)
Oct 28, 2022 0.1998 0 +0.00(+2.51%)
Oct 27, 2022 0.1950 0.1950 0.1505 0.1949 3,350 -0.01(-2.55%)
Oct 24, 2022 0.2000 1,794 +0.02(+11.11%)
Oct 21, 2022 0.1900 0.1900 0.1350 0.1800 65,300 -0.01(-5.26%)
Oct 20, 2022 0.1900 0.1900 0.1900 0.1900 300 +0.01(+5.38%)
Oct 18, 2022 0.1803 86 -0.01(-5.11%)
Oct 17, 2022 0.1675 0.1900 0.1650 0.1900 13,250 +0.01(+5.56%)
Oct 14, 2022 0.1700 0.1800 0.1700 0.1800 5,200 +0.01(+5.88%)
Oct 13, 2022 0.1700 0.1700 0.1700 0.1700 2,031 +0.00(+0.00%)
Oct 10, 2022 0.1700 0 +0.00(+0.00%)
Oct 05, 2022 0.1700 0 +0.00(+0.00%)
Oct 04, 2022 0.1700 0.1700 0.1700 0.1700 85,000 +0.00(+1.80%)
Oct 03, 2022 0.1670 0.1670 0.1670 0.1670 113 -0.02(-10.46%)
Sep 30, 2022 0.1899 0.1899 0.1700 0.1865 130,950 +0.02(+13.03%)
Sep 29, 2022 0.1775 0.1775 0.1650 0.1650 6,100 -0.02(-8.99%)
Sep 28, 2022 0.1750 0.1900 0.1570 0.1813 251,230 -0.01(-5.23%)
Sep 27, 2022 0.1913 0.1913 0.1913 0.1913 5,000 -0.01(-6.68%)
Sep 23, 2022 0.2050 0 -0.00(-0.97%)
Sep 22, 2022 0.2489 0.2489 0.1700 0.2070 949 -0.02(-10.00%)
Sep 20, 2022 0.2300 0 +0.04(+21.89%)
Sep 19, 2022 0.1887 0.1887 0.1887 0.1887 250 -0.06(-24.46%)
Sep 16, 2022 0.1890 0.2498 0.1630 0.2498 2,200 +0.05(+28.10%)
Sep 14, 2022 0.1950 0 +0.00(+1.83%)
Sep 13, 2022 0.1800 0.1915 0.1800 0.1915 17,922 +0.00(+0.79%)
Sep 12, 2022 0.1850 0.1900 0.1628 0.1900 220,867 +0.01(+5.56%)
Sep 09, 2022 0.1883 0.2100 0.1650 0.1800 127,956 +0.01(+5.39%)
Sep 08, 2022 0.2000 0.2100 0.1708 0.1708 78,166 -0.05(-22.36%)
Sep 07, 2022 0.2325 0.2325 0.2200 0.2200 22,579 +0.00(+0.00%)
Sep 06, 2022 0.2200 0.2200 0.2200 0.2200 4,299 +0.01(+4.76%)
Sep 02, 2022 0.2200 0.2200 0.2100 0.2100 24,000 -0.01(-3.00%)
Sep 01, 2022 0.2300 0.2300 0.2100 0.2165 88,309 -0.01(-5.87%)
Aug 31, 2022 0.2100 0.2500 0.2100 0.2300 26,050 -0.03(-11.50%)
Aug 30, 2022 0.2100 0.2599 0.2100 0.2599 5,400 +0.02(+7.18%)
Aug 29, 2022 0.2110 0.2425 0.2100 0.2425 12,825 +0.00(+1.04%)
Aug 26, 2022 0.2220 0.2400 0.2200 0.2400 6,334 +0.02(+8.60%)
Aug 25, 2022 0.2600 0.2600 0.2110 0.2210 17,961 -0.03(-11.60%)
Aug 23, 2022 0.2500 50 +0.00(+0.00%)
Aug 22, 2022 0.2500 0.2800 0.2500 0.2500 6,360 -0.03(-9.09%)
Aug 19, 2022 0.2465 0.2750 0.2465 0.2750 20,462 +0.00(+0.92%)
Aug 18, 2022 0.2400 0.2850 0.2400 0.2725 1,900 +0.03(+13.54%)
Aug 17, 2022 0.2400 0.2400 0.2400 0.2400 37,521 -0.01(-4.00%)
Aug 16, 2022 0.2500 0.2500 0.2500 0.2500 4,491 -0.04(-13.79%)
Aug 15, 2022 0.2650 0.2900 0.2400 0.2900 18,199 +0.00(+0.00%)
Aug 12, 2022 0.2500 0.2900 0.2400 0.2900 6,129 +0.02(+6.50%)
Aug 11, 2022 0.2750 0.2750 0.2723 0.2723 3,050 -0.00(-0.95%)
Aug 10, 2022 0.2600 0.2749 0.2400 0.2749 19,341 +0.01(+3.74%)
Aug 09, 2022 0.2300 0.2650 0.2300 0.2650 500 +0.00(+0.00%)
Aug 08, 2022 0.2100 0.2650 0.2100 0.2650 1,450 +0.01(+3.39%)
Aug 05, 2022 0.2400 0.2650 0.2400 0.2563 3,470 -0.01(-3.28%)
Aug 03, 2022 0.2650 0 +0.01(+1.92%)
Aug 02, 2022 0.2250 0.2600 0.2250 0.2600 200,000 +0.02(+10.54%)
Aug 01, 2022 0.2352 0.2352 0.2352 0.2352 120 -0.02(-9.54%)
Jul 29, 2022 0.2600 0.2600 0.2600 0.2600 20,000 -0.01(-1.89%)
Jul 28, 2022 0.2650 0.2683 0.2630 0.2650 180,800 +0.00(+0.00%)
Jul 27, 2022 0.2400 0.2675 0.2400 0.2650 78,795 +0.02(+6.00%)
Jul 26, 2022 0.2500 0.2500 0.2500 0.2500 40,000 +0.01(+4.17%)
Jul 25, 2022 0.2400 0.2600 0.2400 0.2400 43,523 -0.01(-3.03%)
Jul 22, 2022 0.2550 0.2550 0.2400 0.2475 36,000 -0.02(-6.50%)
Jul 21, 2022 0.2647 0.2647 0.2647 0.2647 3,470 +0.00(+0.00%)
Jul 20, 2022 0.2400 0.2647 0.2400 0.2647 2,400 +0.00(+0.84%)
Jul 19, 2022 0.2600 0.2636 0.2600 0.2625 10,863 +0.01(+2.94%)
Jul 15, 2022 0.2550 51 +0.00(+0.00%)
Jul 14, 2022 0.2550 0.2550 0.2550 0.2550 300 -0.01(-3.70%)
Jul 13, 2022 0.2648 0.2648 0.2648 0.2648 1,050 +0.01(+3.84%)
Jul 12, 2022 0.2550 0.2550 0.2550 0.2550 530 -0.01(-1.92%)
Jul 08, 2022 0.2600 0 +0.01(+1.96%)
Jul 06, 2022 0.2550 0 +0.02(+10.87%)
Jul 05, 2022 0.2300 0.2300 0.2300 0.2300 1,200 -0.01(-4.17%)
Jul 01, 2022 0.2400 0.2400 0.2400 0.2400 2,125 -0.00(-0.95%)
Jun 30, 2022 0.2599 0.2600 0.2400 0.2423 19,731 -0.02(-6.81%)
Jun 29, 2022 0.2210 0.2600 0.2210 0.2600 5,869 +0.01(+3.17%)
Jun 28, 2022 0.2520 0.2544 0.2520 0.2520 56,954 +0.01(+5.00%)
Jun 27, 2022 0.2100 0.2400 0.2100 0.2400 11,750 +0.00(+0.00%)
Jun 24, 2022 0.2100 0.2400 0.2040 0.2400 48,000 +0.01(+4.35%)
Jun 23, 2022 0.2325 0.2400 0.2250 0.2300 35,605 +0.01(+2.22%)
Jun 22, 2022 0.2121 0.2250 0.1712 0.2250 37,241 +0.00(+0.99%)
Jun 21, 2022 0.1833 0.2692 0.1833 0.2228 65,924 -0.02(-7.17%)
Jun 17, 2022 0.2700 0.2700 0.1601 0.2400 16,787 -0.02(-7.69%)
Jun 16, 2022 0.2600 0.2600 0.2600 0.2600 7,234 +0.00(+0.00%)
Jun 15, 2022 0.2500 0.2600 0.2500 0.2600 11,000 +0.00(+1.05%)
Jun 13, 2022 0.2573 0 +0.03(+11.77%)
Jun 10, 2022 0.2600 0.2600 0.2150 0.2302 161,384 -0.03(-11.46%)
Jun 09, 2022 0.2600 0.2700 0.2599 0.2600 36,000 -0.02(-7.14%)
Jun 08, 2022 0.2900 0.3050 0.2800 0.2800 28,300 -0.02(-6.67%)
Jun 07, 2022 0.2600 0.3099 0.2500 0.3000 58,270 +0.05(+22.45%)
Jun 06, 2022 0.2502 0.2502 0.2400 0.2450 20,266 -0.02(-5.77%)
Jun 03, 2022 0.2600 0.2600 0.2600 0.2600 5,000 -0.00(-1.18%)
Jun 02, 2022 0.2600 0.2727 0.2410 0.2631 151,689 +0.00(+1.19%)
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.