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 UNCHANGED
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 (%)
Jun 30, 2023 0.3763 0.3763 0.3700 0.3763 460 -0.01(-3.02%)
Jun 29, 2023 0.3474 0.3880 0.3150 0.3880 43,358 +0.01(+2.70%)
Jun 28, 2023 0.3600 0.3778 0.3588 0.3778 5,938 -0.01(-2.63%)
Jun 27, 2023 0.3880 0.3880 0.3880 0.3880 500 +0.02(+6.65%)
Jun 26, 2023 0.3700 0.3700 0.3638 0.3638 7,600 +0.02(+5.82%)
Jun 23, 2023 0.3800 0.3800 0.3420 0.3438 127,012 -0.05(-11.85%)
Jun 22, 2023 0.3900 0.3900 0.3900 0.3900 1,957 +0.03(+8.33%)
Jun 21, 2023 0.3600 0.3600 0.3600 0.3600 2,045 +0.00(+0.00%)
Jun 20, 2023 0.3700 0.3700 0.3600 0.3600 412 -0.02(-5.26%)
Jun 16, 2023 0.3793 0.3800 0.3755 0.3800 32,946 -0.00(-0.94%)
Jun 14, 2023 0.3836 27 -0.01(-1.64%)
Jun 13, 2023 0.3900 0.4025 0.3900 0.3900 6,032 -0.01(-2.50%)
Jun 12, 2023 0.4050 0.4150 0.4000 0.4000 41,819 +0.00(+0.43%)
Jun 09, 2023 0.3950 0.4070 0.3950 0.3983 29,182 +0.01(+1.66%)
Jun 08, 2023 0.3918 0.3918 0.3918 0.3918 10,001 -0.00(-0.81%)
Jun 07, 2023 0.3670 0.3950 0.3670 0.3950 18,701 +0.02(+3.95%)
Jun 06, 2023 0.3700 0.3800 0.3700 0.3800 20,413 +0.01(+2.70%)
Jun 05, 2023 0.3950 0.3950 0.3700 0.3700 35,331 -0.01(-1.36%)
Jun 02, 2023 0.3770 0.4000 0.3751 0.3751 8,220 -0.03(-7.84%)
Jun 01, 2023 0.3575 0.4200 0.3575 0.4070 59,852 +0.01(+1.75%)
May 31, 2023 0.4000 0.4000 0.4000 0.4000 1,126 +0.00(+0.00%)
May 30, 2023 0.4000 0.4000 0.4000 0.4000 2,285 -0.00(-0.62%)
May 26, 2023 0.4000 0.4035 0.4000 0.4025 10,760 +0.00(+0.63%)
May 25, 2023 0.3900 0.4100 0.3850 0.4000 50,374 +0.02(+5.26%)
May 24, 2023 0.3900 0.3900 0.3800 0.3800 20,500 -0.02(-5.59%)
May 23, 2023 0.4100 0.4100 0.4025 0.4025 6,000 -0.01(-1.83%)
May 22, 2023 0.4100 0.4100 0.4100 0.4100 1,025 +0.01(+2.50%)
May 19, 2023 0.3900 0.4000 0.3900 0.4000 4,476 +0.01(+1.27%)
May 18, 2023 0.4100 0.4100 0.3950 0.3950 961 +0.02(+5.33%)
May 17, 2023 0.3400 0.4100 0.3400 0.3750 75,738 -0.04(-10.71%)
May 16, 2023 0.4000 0.4200 0.4000 0.4200 5,620 +0.01(+2.44%)
May 15, 2023 0.4201 0.4300 0.4100 0.4100 9,768 -0.02(-4.65%)
May 12, 2023 0.4261 0.4400 0.4100 0.4300 68,492 +0.00(+0.00%)
May 11, 2023 0.4450 0.4450 0.4095 0.4300 24,204 +0.02(+4.88%)
May 10, 2023 0.4223 0.4600 0.4100 0.4100 32,930 +0.00(+0.00%)
May 09, 2023 0.3980 0.4500 0.3950 0.4100 51,146 +0.01(+3.02%)
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%)
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.