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, 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%)
May 01, 2019 0.5800 0.5800 0.5500 0.5500 11,460 -0.03(-5.17%)
Apr 30, 2019 0.5800 0.5800 0.5800 0.5800 100 +0.01(+1.05%)
Apr 29, 2019 0.5600 0.5999 0.5600 0.5740 35,963 -0.01(-1.03%)
Apr 26, 2019 0.5400 0.5800 0.5400 0.5800 3,100 +0.04(+7.41%)
Apr 25, 2019 0.5300 0.5687 0.5300 0.5400 28,669 +0.01(+1.89%)
Apr 24, 2019 0.5399 0.5400 0.5300 0.5300 12,500 -0.01(-1.82%)
Apr 23, 2019 0.5500 0.5500 0.4900 0.5398 109,763 -0.03(-5.30%)
Apr 22, 2019 0.5700 0.6200 0.5500 0.5700 53,713 -0.02(-2.56%)
Apr 18, 2019 0.5650 0.6205 0.5600 0.5850 274,300 +0.03(+6.36%)
Apr 17, 2019 0.5000 0.5500 0.4600 0.5500 625,727 +0.05(+10.00%)
Apr 16, 2019 0.4700 0.5100 0.4700 0.5000 157,730 +0.03(+6.38%)
Apr 15, 2019 0.4700 0.4700 0.4200 0.4700 84,278 +0.00(+0.00%)
Apr 12, 2019 0.4700 0.4700 0.4500 0.4700 95,900 +0.00(+0.00%)
Apr 11, 2019 0.4700 0.4700 0.4600 0.4700 57,500 +0.00(+0.00%)
Apr 10, 2019 0.4500 0.4900 0.4500 0.4700 32,200 -0.02(-4.08%)
Apr 09, 2019 0.4900 0.4900 0.4900 0.4900 7,811 +0.00(+0.00%)
Apr 08, 2019 0.4900 0.4900 0.4900 0.4900 600 +0.00(+0.00%)
Apr 05, 2019 0.4900 0.4900 0.4800 0.4900 32,000 +0.00(+0.00%)
Apr 04, 2019 0.4500 0.4900 0.4500 0.4900 2,950 +0.00(+0.00%)
Apr 03, 2019 0.4800 0.4901 0.4500 0.4900 80,820 -0.01(-2.00%)
Apr 02, 2019 0.5200 0.5200 0.4700 0.5000 46,310 -0.02(-3.85%)
Apr 01, 2019 0.5138 0.5200 0.5138 0.5200 7,200 +0.07(+15.56%)
Mar 29, 2019 0.4600 0.4600 0.4500 0.4500 2,000 -0.04(-8.16%)
Mar 28, 2019 0.4700 0.4900 0.4700 0.4900 10,790 +0.01(+2.08%)
Mar 27, 2019 0.4899 0.4899 0.4800 0.4800 3,972 -0.01(-2.04%)
Mar 26, 2019 0.5000 0.5000 0.4900 0.4900 2,200 +0.00(+0.00%)
Mar 25, 2019 0.4900 0.4960 0.4900 0.4900 15,500 -0.01(-2.00%)
Mar 22, 2019 0.4511 0.5000 0.4511 0.5000 5,200 -0.01(-1.96%)
Mar 21, 2019 0.4900 0.5100 0.4900 0.5100 41,055 +0.02(+4.08%)
Mar 20, 2019 0.4515 0.4900 0.4515 0.4900 21,779 +0.00(+0.00%)
Mar 19, 2019 0.5000 0.5000 0.4750 0.4900 32,350 +0.01(+3.11%)
Mar 18, 2019 0.4898 0.4898 0.4510 0.4752 35,907 -0.01(-2.98%)
Mar 15, 2019 0.4898 0.4898 0.4890 0.4898 5,600 +0.00(+0.00%)
Mar 14, 2019 0.4500 0.4898 0.4500 0.4898 177,000 +0.02(+4.21%)
Mar 13, 2019 0.4900 0.4900 0.4500 0.4700 131,790 -0.03(-5.05%)
Mar 11, 2019 0.4950 0.4950 0.4950 0 -0.00(-0.92%)
Mar 08, 2019 0.4996 0.4996 0.4996 0.4996 200 -0.00(-0.04%)
Mar 06, 2019 0.4998 0.4998 0.4998 0 +0.04(+8.65%)
Mar 05, 2019 0.4511 0.4600 0.4511 0.4600 43,448 +0.01(+2.22%)
Mar 04, 2019 0.4500 0.4500 0.4500 0.4500 14,092 -0.03(-6.44%)
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.