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 UNCHANGED
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 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%)
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%)
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.