Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Food Holdings Inc (OP: IVFH )

1.195 +0.025 (+2.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 30, 2014 1.420 1.420 1.420 1.420 0 -0.05(-3.40%)
May 29, 2014 1.200 1.480 1.170 1.470 3,810 -0.02(-1.34%)
May 27, 2014 1.490 1.490 1.490 0 +0.07(+4.93%)
May 23, 2014 1.420 1.420 1.420 0 +0.07(+5.19%)
May 22, 2014 1.310 1.380 1.310 1.350 11,200 +0.05(+3.85%)
May 21, 2014 1.360 1.400 1.270 1.300 19,233 -0.05(-3.70%)
May 20, 2014 1.400 1.400 1.350 1.350 2,000 -0.01(-0.74%)
May 19, 2014 1.450 1.450 1.350 1.360 6,847 -0.06(-4.23%)
May 16, 2014 1.420 1.420 1.410 1.420 5,110 +0.02(+1.43%)
May 15, 2014 1.450 1.450 1.370 1.400 5,700 -0.07(-4.76%)
May 14, 2014 1.420 1.470 1.420 1.470 1,900 -0.03(-2.00%)
May 13, 2014 1.500 1.500 1.500 1.500 300 +0.09(+6.38%)
May 12, 2014 1.410 1.410 1.410 1.410 2,154 +0.00(+0.00%)
May 09, 2014 1.590 1.590 1.400 1.410 10,336 -0.13(-8.44%)
May 08, 2014 1.600 1.600 1.540 1.540 28,358 -0.11(-6.67%)
May 07, 2014 1.570 1.650 1.400 1.650 50,204 +0.10(+6.45%)
May 06, 2014 1.540 1.560 1.450 1.550 32,780 +0.00(+0.00%)
May 05, 2014 1.550 1.550 1.490 1.550 3,697 +0.03(+1.97%)
May 02, 2014 1.430 1.540 1.430 1.520 2,106 +0.08(+5.56%)
May 01, 2014 1.500 1.500 1.260 1.440 145,110 -0.11(-7.10%)
Apr 30, 2014 1.550 1.550 1.550 1.550 3,474 +0.14(+9.93%)
Apr 29, 2014 1.550 1.550 1.410 1.410 18,741 -0.11(-7.24%)
Apr 28, 2014 1.520 1.520 1.520 1.520 1,570 +0.00(+0.00%)
Apr 25, 2014 1.520 1.600 1.520 1.520 3,252 -0.08(-5.00%)
Apr 24, 2014 1.690 1.690 1.600 1.600 1,265 -0.09(-5.33%)
Apr 23, 2014 1.690 1.690 1.690 1.690 1,700 -0.01(-0.59%)
Apr 22, 2014 1.700 1.700 1.700 1.700 555 +0.00(+0.00%)
Apr 21, 2014 1.750 1.750 1.700 1.700 2,026 -0.05(-2.86%)
Apr 17, 2014 1.750 1.750 1.750 0 +0.13(+8.02%)
Apr 16, 2014 1.570 1.620 1.570 1.620 1,550 +0.02(+1.25%)
Apr 15, 2014 1.620 1.620 1.600 1.600 10,040 +0.09(+5.96%)
Apr 14, 2014 1.510 1.510 1.510 1.510 1,700 -0.07(-4.43%)
Apr 11, 2014 1.590 1.600 1.580 1.580 0 +0.05(+3.27%)
Apr 10, 2014 1.650 1.650 1.510 1.530 11,450 -0.07(-4.38%)
Apr 09, 2014 1.600 1.600 1.600 1.600 100 -0.10(-5.88%)
Apr 08, 2014 1.650 1.700 1.650 1.700 10,142 +0.10(+6.25%)
Apr 07, 2014 1.700 1.700 1.600 1.600 11,796 -0.06(-3.61%)
Apr 04, 2014 1.660 1.740 1.660 1.660 0 +0.06(+3.75%)
Apr 03, 2014 1.630 1.650 1.600 1.600 8,060 -0.05(-3.03%)
Apr 02, 2014 1.680 1.680 1.650 1.650 1,719 -0.05(-2.94%)
Apr 01, 2014 1.790 1.790 1.650 1.700 21,750 +0.00(+0.00%)
Mar 31, 2014 1.610 1.700 1.610 1.700 3,860 +0.00(+0.00%)
Mar 28, 2014 1.730 1.730 1.650 1.700 0 -0.02(-1.16%)
Mar 27, 2014 1.700 1.750 1.700 1.720 11,500 +0.02(+1.18%)
Mar 26, 2014 1.700 1.750 1.700 1.700 30,250 +0.05(+3.03%)
Mar 25, 2014 1.650 1.730 1.650 1.650 2,297 +0.04(+2.48%)
Mar 24, 2014 1.600 1.720 1.600 1.610 1,600 +0.01(+0.63%)
Mar 21, 2014 1.700 1.720 1.600 1.600 9,460 -0.10(-5.88%)
Mar 20, 2014 1.690 1.700 1.680 1.700 4,860 -0.02(-1.16%)
Mar 19, 2014 1.740 1.740 1.720 1.720 1,160 -0.02(-1.15%)
Mar 18, 2014 1.740 1.740 1.740 1.740 200 +0.14(+8.75%)
Mar 17, 2014 1.750 1.750 1.550 1.600 24,424 -0.15(-8.57%)
Mar 14, 2014 1.650 1.750 1.650 1.750 0 +0.09(+5.42%)
Mar 13, 2014 1.600 1.660 1.550 1.660 30,651 +0.06(+3.75%)
Mar 12, 2014 1.700 1.700 1.600 1.600 14,200 -0.10(-5.88%)
Mar 11, 2014 1.750 1.750 1.700 1.700 580 -0.05(-2.86%)
Mar 10, 2014 1.790 1.790 1.700 1.750 15,125 -0.04(-2.23%)
Mar 07, 2014 1.780 1.800 1.780 1.790 0 +0.00(+0.00%)
Mar 06, 2014 1.680 1.790 1.680 1.790 4,727 +0.00(+0.00%)
Mar 05, 2014 1.700 1.800 1.670 1.790 9,650 -0.01(-0.56%)
Mar 04, 2014 1.800 1.800 1.700 1.800 2,332 +0.15(+9.09%)
Mar 03, 2014 1.800 1.800 1.650 1.650 7,100 +0.01(+0.61%)
Feb 28, 2014 1.800 1.800 1.640 1.640 0 -0.16(-8.89%)
Feb 27, 2014 1.800 1.830 1.780 1.800 27,638 +0.01(+0.56%)
Feb 26, 2014 1.750 1.790 1.750 1.790 4,230 +0.01(+0.56%)
Feb 25, 2014 1.780 1.800 1.700 1.780 13,728 +0.00(+0.00%)
Feb 24, 2014 1.740 1.780 1.700 1.780 1,390 +0.08(+4.71%)
Feb 21, 2014 1.600 1.720 1.600 1.700 0 +0.15(+9.68%)
Feb 20, 2014 1.800 1.800 1.550 1.550 26,610 -0.14(-8.28%)
Feb 19, 2014 1.710 1.730 1.690 1.690 24,879 -0.08(-4.52%)
Feb 18, 2014 1.740 1.790 1.740 1.770 27,250 +0.06(+3.51%)
Feb 14, 2014 1.710 1.710 1.710 0 -0.04(-2.29%)
Feb 13, 2014 1.770 1.770 1.700 1.750 12,185 +0.13(+8.26%)
Feb 12, 2014 1.780 1.780 1.500 1.617 67,290 -0.13(-7.63%)
Feb 11, 2014 1.800 1.800 1.750 1.750 70,776 -0.04(-2.23%)
Feb 10, 2014 1.750 1.875 1.750 1.790 34,111 +0.04(+2.29%)
Feb 07, 2014 1.740 1.910 1.730 1.750 0 +0.02(+1.16%)
Feb 06, 2014 1.690 1.750 1.680 1.730 113,558 +0.03(+1.76%)
Feb 05, 2014 1.600 1.700 1.550 1.700 124,426 +0.19(+12.58%)
Feb 04, 2014 1.550 1.620 1.470 1.510 37,471 +0.01(+0.67%)
Feb 03, 2014 1.550 1.600 1.470 1.500 40,760 -0.05(-3.23%)
Jan 31, 2014 1.550 1.550 1.520 1.550 0 +0.05(+3.33%)
Jan 30, 2014 1.600 1.600 1.470 1.500 15,725 -0.03(-1.96%)
Jan 29, 2014 1.530 1.550 1.480 1.530 32,134 +0.01(+0.66%)
Jan 28, 2014 1.590 1.590 1.520 1.520 9,379 -0.03(-1.94%)
Jan 27, 2014 1.500 1.650 1.500 1.550 42,437 +0.05(+3.33%)
Jan 24, 2014 1.600 1.600 1.210 1.500 0 -0.10(-6.25%)
Jan 23, 2014 1.510 1.690 1.510 1.600 108,919 +0.00(+0.00%)
Jan 22, 2014 1.590 1.600 1.510 1.600 38,420 +0.01(+0.63%)
Jan 21, 2014 1.500 1.600 1.500 1.590 46,433 +0.09(+6.00%)
Jan 17, 2014 1.500 1.500 1.500 0 +0.08(+5.63%)
Jan 16, 2014 1.260 1.420 1.250 1.420 62,106 +0.17(+13.60%)
Jan 15, 2014 1.180 1.260 1.180 1.250 44,221 +0.12(+10.62%)
Jan 14, 2014 1.200 1.200 1.130 1.130 19,591 -0.02(-1.74%)
Jan 13, 2014 1.190 1.190 1.130 1.150 44,365 -0.02(-1.71%)
Jan 10, 2014 1.250 1.250 1.170 1.170 12,226 -0.08(-6.40%)
Jan 09, 2014 1.200 1.260 1.150 1.250 43,277 +0.05(+4.17%)
Jan 08, 2014 1.150 1.200 1.100 1.200 73,124 +0.05(+4.35%)
Jan 07, 2014 1.150 1.190 1.100 1.150 50,155 +0.00(+0.00%)
Jan 06, 2014 1.180 1.200 1.000 1.150 47,300 -0.09(-7.26%)
Jan 03, 2014 1.200 1.240 1.150 1.240 0 +0.01(+0.81%)
Jan 02, 2014 1.240 1.250 1.150 1.230 21,820 -0.02(-1.60%)
Dec 31, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 30, 2013 1.190 1.280 1.180 1.250 15,741 +0.02(+1.63%)
Dec 27, 2013 1.250 1.250 1.190 1.230 9,800 -0.01(-0.81%)
Dec 26, 2013 1.360 1.360 1.150 1.240 11,753 -0.06(-4.62%)
Dec 23, 2013 1.300 1.300 1.300 0 +0.07(+5.69%)
Dec 20, 2013 1.230 1.230 1.200 1.230 0 -0.13(-9.56%)
Dec 19, 2013 1.480 1.480 1.210 1.360 10,675 +0.01(+0.74%)
Dec 18, 2013 1.320 1.350 1.195 1.350 35,279 +0.04(+3.05%)
Dec 17, 2013 1.350 1.390 1.300 1.310 18,265 -0.07(-5.07%)
Dec 16, 2013 1.370 1.380 1.200 1.380 18,510 +0.13(+10.40%)
Dec 13, 2013 1.380 1.380 1.250 1.250 0 -0.14(-10.07%)
Dec 12, 2013 1.250 1.490 1.250 1.390 39,932 +0.14(+11.20%)
Dec 11, 2013 1.420 1.420 1.190 1.250 35,720 -0.16(-11.35%)
Dec 10, 2013 1.640 1.640 1.200 1.410 74,594 -0.28(-16.57%)
Dec 09, 2013 1.750 1.750 1.620 1.690 38,831 -0.06(-3.43%)
Dec 06, 2013 1.750 1.750 1.620 1.750 29,700 +0.00(+0.00%)
Dec 05, 2013 1.700 1.750 1.600 1.750 11,550 +0.00(+0.00%)
Dec 04, 2013 1.740 1.750 1.700 1.750 5,200 +0.05(+2.94%)
Dec 03, 2013 1.710 1.710 1.680 1.700 40,130 -0.01(-0.58%)
Dec 02, 2013 2.000 2.000 1.600 1.710 45,780 +0.02(+1.18%)
Nov 29, 2013 1.600 1.690 1.600 1.690 17,624 +0.10(+6.29%)
Nov 27, 2013 1.510 1.590 1.500 1.590 18,600 +0.04(+2.58%)
Nov 26, 2013 1.520 1.550 1.500 1.550 20,432 +0.00(+0.00%)
Nov 25, 2013 1.550 1.550 1.500 1.550 40,555 +0.05(+3.33%)
Nov 22, 2013 1.550 1.550 1.460 1.500 39,600 -0.05(-3.23%)
Nov 21, 2013 1.450 1.600 1.450 1.550 27,390 +0.10(+6.90%)
Nov 20, 2013 1.500 1.500 1.450 1.450 2,700 -0.10(-6.45%)
Nov 19, 2013 1.570 1.570 1.450 1.550 21,254 -0.04(-2.52%)
Nov 18, 2013 1.550 1.620 1.500 1.590 63,534 +0.08(+5.30%)
Nov 15, 2013 1.450 1.690 1.450 1.510 150,249 +0.06(+4.14%)
Nov 14, 2013 1.490 1.490 1.410 1.450 18,481 -0.06(-3.97%)
Nov 12, 2013 1.520 1.520 1.440 1.510 2,159 +0.01(+0.67%)
Nov 11, 2013 1.500 1.520 1.500 1.500 9,600 +0.10(+7.14%)
Nov 07, 2013 1.400 1.400 1.400 0 +0.01(+0.72%)
Nov 06, 2013 1.520 1.520 1.300 1.390 12,750 -0.11(-7.33%)
Nov 05, 2013 1.530 1.530 1.450 1.500 41,020 -0.05(-3.23%)
Nov 04, 2013 1.500 1.550 1.500 1.550 3,100 +0.00(+0.00%)
Nov 01, 2013 1.530 1.550 1.470 1.550 5,470 +0.00(+0.00%)
Oct 31, 2013 1.530 1.550 1.530 1.550 17,817 +0.02(+1.31%)
Oct 30, 2013 1.490 1.620 1.490 1.530 56,896 +0.08(+5.52%)
Oct 29, 2013 1.380 1.480 1.320 1.450 48,057 +0.05(+3.57%)
Oct 28, 2013 1.500 1.500 1.400 1.400 11,766 -0.07(-4.76%)
Oct 25, 2013 1.460 1.470 1.450 1.470 17,646 -0.03(-2.00%)
Oct 24, 2013 1.450 1.500 1.410 1.500 23,325 +0.05(+3.45%)
Oct 23, 2013 1.400 1.450 1.350 1.450 25,025 +0.05(+3.57%)
Oct 22, 2013 1.400 1.400 1.310 1.400 43,275 +0.05(+3.70%)
Oct 21, 2013 1.440 1.440 1.350 1.350 33,488 -0.07(-4.93%)
Oct 18, 2013 1.420 1.420 1.340 1.420 31,837 +0.00(+0.00%)
Oct 17, 2013 1.450 1.450 1.400 1.420 38,848 +0.00(+0.00%)
Oct 16, 2013 1.420 1.450 1.400 1.420 10,030 +0.00(+0.00%)
Oct 15, 2013 1.450 1.450 1.390 1.420 27,097 -0.03(-2.07%)
Oct 14, 2013 1.450 1.500 1.410 1.450 41,004 +0.15(+11.54%)
Oct 11, 2013 1.390 1.450 1.210 1.300 40,138 -0.05(-3.70%)
Oct 10, 2013 1.290 1.400 1.270 1.350 83,793 +0.06(+4.65%)
Oct 09, 2013 1.128 1.290 1.100 1.290 124,254 +0.20(+18.35%)
Oct 08, 2013 1.060 1.120 1.000 1.090 90,260 +0.03(+2.83%)
Oct 07, 2013 1.050 1.060 1.020 1.060 63,700 -0.04(-3.64%)
Oct 04, 2013 1.060 1.100 1.020 1.100 13,500 +0.05(+4.76%)
Oct 03, 2013 1.080 1.100 1.050 1.050 21,000 -0.05(-4.55%)
Oct 02, 2013 1.050 1.100 1.010 1.100 22,045 +0.08(+7.84%)
Oct 01, 2013 1.030 1.050 1.000 1.020 30,061 -0.03(-2.86%)
Sep 27, 2013 1.090 1.240 1.050 1.050 2,200 -0.04(-3.67%)
Sep 26, 2013 1.000 1.150 0.9300 1.090 22,155 +0.04(+3.81%)
Sep 25, 2013 1.090 1.090 1.010 1.050 56,265 +0.00(+0.00%)
Sep 24, 2013 1.074 1.090 0.9800 1.050 56,438 -0.02(-1.87%)
Sep 23, 2013 1.060 1.070 1.000 1.070 20,685 +0.04(+3.88%)
Sep 20, 2013 1.040 1.060 1.030 1.030 15,700 -0.06(-5.50%)
Sep 19, 2013 1.070 1.200 0.9000 1.090 31,280 +0.04(+3.81%)
Sep 18, 2013 1.090 1.100 1.020 1.050 46,812 -0.04(-3.67%)
Sep 17, 2013 1.000 1.210 1.000 1.090 23,836 +0.09(+9.00%)
Sep 16, 2013 0.9700 1.010 0.9210 1.000 14,850 +0.03(+3.09%)
Sep 13, 2013 0.9000 0.9800 0.9000 0.9700 24,175 +0.07(+7.78%)
Sep 12, 2013 0.7600 0.9300 0.7600 0.9000 3,220 -0.03(-3.23%)
Sep 11, 2013 0.8500 0.9300 0.8500 0.9300 37,996 +0.13(+16.25%)
Sep 10, 2013 0.8000 0.8800 0.8000 0.8000 6,100 -0.05(-5.88%)
Sep 09, 2013 0.7000 0.9330 0.7000 0.8500 21,705 -0.05(-5.56%)
Sep 06, 2013 0.9100 0.9330 0.8100 0.9000 19,155 -0.01(-1.10%)
Sep 05, 2013 0.8000 0.9300 0.7990 0.9100 142,822 +0.16(+21.33%)
Sep 04, 2013 0.6470 0.8450 0.6470 0.7500 87,016 +0.14(+22.95%)
Sep 03, 2013 0.4800 0.6330 0.4800 0.6100 74,994 +0.14(+29.81%)
Aug 29, 2013 0.4699 0.4699 0.4699 0 +0.02(+4.42%)
Aug 28, 2013 0.4600 0.4600 0.4500 0.4500 9,000 -0.02(-3.23%)
Aug 27, 2013 0.4400 0.4650 0.4400 0.4650 51,461 +0.03(+5.68%)
Aug 20, 2013 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Aug 15, 2013 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Aug 14, 2013 0.4500 0.4500 0.4200 0.4200 3,600 -0.03(-6.67%)
Aug 13, 2013 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
Aug 12, 2013 0.4350 0.4500 0.4300 0.4500 5,127 +0.02(+3.45%)
Aug 08, 2013 0.4350 0.4350 0.4350 0 +0.03(+7.41%)
Aug 06, 2013 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Aug 05, 2013 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Aug 01, 2013 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Jul 24, 2013 0.3800 0.3800 0.3800 0 -0.05(-12.64%)
Jul 23, 2013 0.4350 0.4350 0.4350 0.4350 1,300 +0.00(+0.00%)
Jul 22, 2013 0.3800 0.4350 0.3700 0.4350 22,100 +0.01(+2.35%)
Jul 17, 2013 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Jul 15, 2013 0.4200 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
Jul 12, 2013 0.3700 0.3900 0.3700 0.3900 2,100 +0.02(+5.41%)
Jul 11, 2013 0.3650 0.3900 0.3650 0.3700 57,000 -0.01(-2.63%)
Jul 09, 2013 0.3800 0.3800 0.3800 0 +0.02(+5.26%)
Jul 05, 2013 0.3610 0.3610 0.3610 0.3610 0 -0.03(-7.44%)
Jul 03, 2013 0.3900 0.3900 0.3900 0.3900 200 +0.00(+0.00%)
Jul 02, 2013 0.3800 0.3900 0.3800 0.3900 7,223 +0.01(+2.63%)
Jul 01, 2013 0.3800 0.3800 0.3800 0.3800 7,740 +0.00(+0.00%)
Jun 28, 2013 0.3800 0.3800 0.3800 0.3800 100 +0.02(+4.11%)
Jun 25, 2013 0.3650 0.3650 0.3650 0.3650 0 -0.04(-9.88%)
Jun 24, 2013 0.4050 0.4050 0.4050 0.4050 2,500 +0.00(+0.00%)
Jun 21, 2013 0.4200 0.4200 0.4050 0.4050 10,200 +0.01(+1.25%)
Jun 18, 2013 0.4000 0.4000 0.4000 0.4000 0 -0.02(-5.88%)
Jun 17, 2013 0.4500 0.4500 0.4250 0.4250 384 -0.01(-1.16%)
Jun 14, 2013 0.4300 0.4300 0.4300 0.4300 44,400 -0.04(-8.51%)
Jun 12, 2013 0.4700 0.4700 0.4700 0.4700 0 +0.04(+10.59%)
Jun 11, 2013 0.4250 0.4250 0.4250 0.4250 4,041 -0.01(-1.16%)
Jun 10, 2013 0.4300 0.4300 0.4300 0.4300 14,000 +0.00(+0.00%)
Jun 07, 2013 0.3900 0.4340 0.3870 0.4300 410,945 +0.04(+10.26%)
Jun 06, 2013 0.4000 0.4000 0.3900 0.3900 75,000 +0.01(+2.63%)
Jun 05, 2013 0.3800 0.3800 0.3800 0.3800 3,000 -0.05(-12.64%)
Jun 04, 2013 0.3700 0.4350 0.3700 0.4350 2,100 +0.04(+10.13%)
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.