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 +0.067 (+6.43%)
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 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%)
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.