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 (%)
Oct 31, 2014 1.550 1.550 1.550 1.550 1,196 +0.00(+0.00%)
Oct 30, 2014 1.550 1.550 1.550 1.550 300 +0.15(+10.71%)
Oct 29, 2014 1.460 1.460 1.350 1.400 15,013 -0.08(-5.41%)
Oct 28, 2014 1.550 1.580 1.450 1.480 3,800 +0.07(+4.96%)
Oct 27, 2014 1.650 1.580 1.410 1.410 14,388 -0.17(-10.76%)
Oct 24, 2014 1.600 1.600 1.580 1.580 6,000 -0.04(-2.47%)
Oct 23, 2014 1.750 1.750 1.620 1.620 1,009 -0.05(-2.99%)
Oct 22, 2014 1.650 1.750 1.650 1.670 8,272 +0.03(+1.83%)
Oct 21, 2014 1.680 1.750 1.640 1.640 14,460 +0.00(+0.00%)
Oct 20, 2014 1.700 1.700 1.570 1.640 2,640 +0.07(+4.46%)
Oct 17, 2014 1.740 1.740 1.510 1.570 13,525 -0.18(-10.29%)
Oct 16, 2014 1.680 1.750 1.600 1.750 10,522 +0.15(+9.37%)
Oct 15, 2014 1.600 1.600 1.600 1.600 2,000 +0.03(+1.91%)
Oct 14, 2014 1.590 1.590 1.450 1.570 6,756 +0.07(+4.67%)
Oct 13, 2014 1.400 1.600 1.400 1.500 26,100 +0.15(+11.11%)
Oct 10, 2014 1.260 1.400 1.250 1.350 21,560 -0.05(-3.57%)
Oct 09, 2014 1.470 1.470 1.360 1.400 12,640 -0.07(-4.76%)
Oct 08, 2014 1.250 1.480 1.250 1.470 37,804 +0.27(+22.50%)
Oct 07, 2014 1.350 1.350 1.180 1.200 67,472 -0.10(-7.69%)
Oct 06, 2014 1.380 1.380 1.250 1.300 33,277 -0.06(-4.41%)
Oct 03, 2014 1.350 1.400 1.350 1.360 19,370 +0.01(+0.74%)
Oct 02, 2014 1.230 1.400 1.230 1.350 3,780 +0.07(+5.06%)
Oct 01, 2014 1.340 1.380 1.250 1.285 31,100 -0.14(-9.51%)
Sep 30, 2014 1.400 1.500 1.400 1.420 76,230 -0.03(-2.07%)
Sep 29, 2014 1.370 1.450 1.370 1.450 3,000 +0.07(+5.07%)
Sep 26, 2014 1.400 1.400 1.330 1.380 5,100 -0.02(-1.43%)
Sep 25, 2014 1.400 1.400 1.400 1.400 5,300 -0.05(-3.45%)
Sep 24, 2014 1.450 1.450 1.450 1.450 2,200 +0.00(+0.00%)
Sep 23, 2014 1.450 1.450 1.450 1.450 2,041 -0.03(-2.03%)
Sep 22, 2014 1.320 1.480 1.320 1.480 11,201 +0.14(+10.45%)
Sep 19, 2014 1.430 1.430 1.320 1.340 10,853 -0.09(-6.29%)
Sep 18, 2014 1.430 1.430 1.430 1.430 320 +0.00(+0.00%)
Sep 17, 2014 1.400 1.450 1.400 1.430 5,600 +0.05(+3.62%)
Sep 16, 2014 1.410 1.410 1.380 1.380 13,850 -0.12(-8.00%)
Sep 15, 2014 1.520 1.520 1.500 1.500 1,680 -0.01(-0.66%)
Sep 12, 2014 1.540 1.550 1.500 1.510 4,950 +0.11(+7.86%)
Sep 11, 2014 1.450 1.500 1.400 1.400 16,820 -0.01(-0.71%)
Sep 10, 2014 1.350 1.410 1.350 1.410 1,990 +0.00(+0.00%)
Sep 09, 2014 1.410 1.410 1.400 1.410 2,110 +0.06(+4.44%)
Sep 08, 2014 1.520 1.520 1.300 1.350 74,032 -0.18(-11.76%)
Sep 05, 2014 1.490 1.530 1.350 1.530 15,300 -0.05(-3.16%)
Sep 04, 2014 1.600 1.600 1.460 1.580 22,800 +0.02(+1.28%)
Sep 03, 2014 1.610 1.610 1.490 1.560 31,850 -0.06(-3.70%)
Sep 02, 2014 1.620 1.450 1.620 7,750 +0.10(+6.58%)
Aug 29, 2014 1.520 1.520 1.520 0 +0.07(+4.83%)
Aug 28, 2014 1.590 1.590 1.350 1.450 18,462 -0.13(-8.23%)
Aug 27, 2014 1.580 1.580 1.510 1.580 18,550 +0.00(+0.00%)
Aug 26, 2014 1.600 1.600 1.580 1.580 3,000 +0.02(+1.28%)
Aug 25, 2014 1.730 1.730 1.560 1.560 8,600 -0.13(-7.69%)
Aug 22, 2014 1.730 1.730 1.600 1.690 41,767 +0.00(+0.00%)
Aug 21, 2014 1.650 1.700 1.550 1.690 55,235 +0.13(+8.33%)
Aug 20, 2014 1.540 1.500 1.560 117,193 +0.07(+4.70%)
Aug 19, 2014 1.450 1.500 1.450 1.490 10,420 +0.04(+2.76%)
Aug 18, 2014 1.450 1.450 1.450 1.450 2,139 +0.05(+3.57%)
Aug 15, 2014 1.500 1.510 1.400 1.400 7,172 -0.10(-6.67%)
Aug 14, 2014 1.390 1.500 1.390 1.500 13,025 +0.34(+29.31%)
Aug 13, 2014 1.260 1.260 1.150 1.160 40,402 -0.11(-8.66%)
Aug 12, 2014 1.340 1.370 1.270 1.270 11,891 -0.03(-2.31%)
Aug 11, 2014 1.350 1.350 1.250 1.300 7,200 +0.01(+0.78%)
Aug 08, 2014 1.300 1.300 1.290 1.290 7,097 -0.01(-0.77%)
Aug 07, 2014 1.180 1.300 1.150 1.300 13,550 -0.06(-4.41%)
Aug 06, 2014 1.360 1.360 1.360 1.360 657 +0.06(+4.62%)
Aug 05, 2014 1.170 1.300 1.170 1.300 9,125 +0.12(+10.17%)
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.