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 (%)
Jul 31, 2019 0.6000 0.6000 0.5700 0.5700 5,900 -0.03(-5.00%)
Jul 30, 2019 0.5600 0.6000 0.5560 0.6000 5,890 +0.01(+1.69%)
Jul 29, 2019 0.5550 0.6000 0.5550 0.5900 30,790 +0.01(+1.72%)
Jul 25, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 24, 2019 0.5800 0.5800 0.5800 0.5800 5,357 -0.01(-1.69%)
Jul 23, 2019 0.5600 0.5900 0.5400 0.5900 16,025 +0.03(+5.36%)
Jul 22, 2019 0.5600 0.5600 0.5600 0.5600 2,000 -0.02(-3.45%)
Jul 19, 2019 0.5700 0.5800 0.5500 0.5800 18,100 +0.03(+5.45%)
Jul 18, 2019 0.5500 0.5500 0.5500 0.5500 2,004 +0.01(+1.48%)
Jul 17, 2019 0.5700 0.5700 0.5420 0.5420 3,000 -0.01(-1.45%)
Jul 16, 2019 0.5500 0.5500 0.5500 0.5500 1,010 +0.00(+0.00%)
Jul 15, 2019 0.5500 0.5500 0.5500 0.5500 35,545 -0.01(-1.79%)
Jul 12, 2019 0.5710 0.5710 0.5500 0.5600 4,500 +0.01(+1.49%)
Jul 11, 2019 0.5700 0.5700 0.5500 0.5518 35,400 +0.00(+0.15%)
Jul 10, 2019 0.5500 0.5600 0.5500 0.5510 46,749 -0.04(-6.61%)
Jul 09, 2019 0.5600 0.5900 0.5600 0.5900 27,466 +0.04(+7.27%)
Jul 08, 2019 0.5105 0.5600 0.5105 0.5500 5,400 +0.00(+0.00%)
Jul 05, 2019 0.5600 0.5600 0.5500 0.5500 49,700 +0.00(+0.00%)
Jul 03, 2019 0.5600 0.5600 0.5500 0.5500 12,000 -0.01(-1.79%)
Jul 02, 2019 0.5400 0.5600 0.5400 0.5600 10,034 +0.02(+3.70%)
Jul 01, 2019 0.5600 0.5600 0.5400 0.5400 12,856 -0.01(-1.82%)
Jun 28, 2019 0.5400 0.5500 0.5400 0.5500 6,900 +0.01(+1.85%)
Jun 27, 2019 0.5400 0.5400 0.5400 0.5400 4,450 -0.01(-1.82%)
Jun 26, 2019 0.5490 0.5600 0.5490 0.5500 27,200 +0.01(+0.92%)
Jun 25, 2019 0.5480 0.5480 0.5400 0.5450 3,346 -0.03(-5.22%)
Jun 21, 2019 0.5750 0.5750 0.5750 0 +0.04(+8.49%)
Jun 20, 2019 0.5100 0.5700 0.5100 0.5300 25,964 +0.00(+0.00%)
Jun 19, 2019 0.5300 0.5300 0.5300 0.5300 700 +0.00(+0.00%)
Jun 18, 2019 0.4801 0.5300 0.4801 0.5300 3,230 -0.02(-3.64%)
Jun 17, 2019 0.4800 0.5500 0.4800 0.5500 500 +0.02(+2.80%)
Jun 14, 2019 0.5300 0.5350 0.5300 0.5350 8,400 -0.02(-2.73%)
Jun 13, 2019 0.5360 0.5500 0.5360 0.5500 11,105 +0.01(+1.85%)
Jun 12, 2019 0.5100 0.5550 0.5100 0.5400 34,723 +0.00(+0.00%)
Jun 10, 2019 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 07, 2019 0.5300 0.5500 0.4750 0.5400 36,100 -0.02(-2.88%)
Jun 06, 2019 0.5540 0.5600 0.5400 0.5560 17,650 +0.00(+0.36%)
Jun 05, 2019 0.5300 0.5540 0.5300 0.5540 6,561 +0.01(+2.59%)
Jun 04, 2019 0.5580 0.5580 0.5400 0.5400 5,100 +0.00(+0.00%)
Jun 03, 2019 0.5301 0.5690 0.5301 0.5400 56,900 -0.03(-5.25%)
May 31, 2019 0.5578 0.5759 0.5301 0.5699 44,400 -0.00(-0.02%)
May 30, 2019 0.5725 0.5899 0.5700 0.5700 77,207 +0.02(+3.64%)
May 29, 2019 0.5400 0.5750 0.5399 0.5500 50,359 +0.01(+1.85%)
May 28, 2019 0.5400 0.5400 0.5400 0.5400 20,517 -0.00(-0.07%)
May 24, 2019 0.5500 0.5500 0.5310 0.5404 30,900 +0.01(+1.01%)
May 23, 2019 0.4550 0.5500 0.4550 0.5350 81,330 +0.04(+7.00%)
May 22, 2019 0.4800 0.5100 0.4700 0.5000 129,984 -0.03(-5.66%)
May 21, 2019 0.5200 0.5664 0.5100 0.5300 91,556 -0.06(-10.46%)
May 20, 2019 0.5100 0.5946 0.5100 0.5919 6,450 +0.02(+3.84%)
May 17, 2019 0.5700 0.5900 0.5700 0.5700 96,200 -0.01(-1.72%)
May 16, 2019 0.5991 0.5991 0.5700 0.5800 83,998 -0.00(-0.68%)
May 15, 2019 0.5580 0.5840 0.5570 0.5840 3,450 +0.03(+6.18%)
May 14, 2019 0.5400 0.5900 0.5400 0.5500 25,722 -0.01(-1.26%)
May 13, 2019 0.5550 0.5600 0.5300 0.5570 20,702 -0.01(-2.28%)
May 10, 2019 0.5500 0.5700 0.5400 0.5700 114,200 +0.02(+3.64%)
May 09, 2019 0.5500 0.5500 0.5500 0.5500 4,670 +0.00(+0.00%)
May 08, 2019 0.5500 0.5700 0.5500 0.5500 22,231 +0.00(+0.00%)
May 07, 2019 0.5050 0.5700 0.5050 0.5500 36,557 -0.01(-1.79%)
May 06, 2019 0.5600 0.5600 0.5390 0.5600 20,730 -0.01(-1.75%)
May 03, 2019 0.5700 0.5700 0.5500 0.5700 5,900 -0.01(-1.72%)
May 02, 2019 0.5500 0.5800 0.5100 0.5800 21,006 +0.03(+5.45%)
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.