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

Innovative Food Holdings Inc (OP: IVFH )

1.735 -0.042 (-2.39%)
Streaming Delayed Price Updated: 12:12 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.781 1.781 1.700 1.735 9,068 -0.04(-2.39%)
Dec 23, 2024 1.710 1.780 1.700 1.778 7,106 +0.02(+0.99%)
Dec 20, 2024 1.790 1.820 1.760 1.760 4,238 +0.02(+1.15%)
Dec 19, 2024 1.720 1.790 1.700 1.740 64,587 +0.04(+2.35%)
Dec 18, 2024 1.750 1.800 1.700 1.700 21,702 -0.05(-2.86%)
Dec 17, 2024 1.792 1.850 1.750 1.750 23,872 +0.00(+0.00%)
Dec 16, 2024 1.790 1.840 1.680 1.750 43,091 -0.04(-2.51%)
Dec 13, 2024 1.820 1.820 1.780 1.795 13,671 -0.04(-1.91%)
Dec 12, 2024 1.829 1.850 1.800 1.830 30,043 +0.00(+0.00%)
Dec 11, 2024 1.802 1.850 1.802 1.830 29,416 -0.03(-1.61%)
Dec 10, 2024 1.900 1.937 1.770 1.860 85,133 -0.01(-0.53%)
Dec 09, 2024 1.960 1.960 1.870 1.870 57,374 -0.03(-1.58%)
Dec 06, 2024 1.800 2.180 1.790 1.900 114,418 +0.15(+8.57%)
Dec 05, 2024 1.790 1.800 1.730 1.750 37,843 +0.02(+1.16%)
Dec 04, 2024 1.750 1.760 1.718 1.730 82,168 +0.00(+0.29%)
Dec 03, 2024 1.700 1.800 1.700 1.725 9,280 +0.03(+1.47%)
Dec 02, 2024 1.580 2.040 1.570 1.700 60,054 +0.02(+1.19%)
Nov 29, 2024 1.590 1.680 1.590 1.680 6,450 +0.08(+5.00%)
Nov 27, 2024 1.650 1.660 1.560 1.600 22,810 -0.05(-3.15%)
Nov 26, 2024 1.663 1.670 1.650 1.652 18,554 +0.02(+1.35%)
Nov 25, 2024 1.665 1.680 1.630 1.630 18,611 -0.01(-0.61%)
Nov 22, 2024 1.650 1.670 1.640 1.640 3,037 -0.01(-0.61%)
Nov 21, 2024 1.560 1.650 1.560 1.650 24,265 +0.09(+5.95%)
Nov 20, 2024 1.680 1.700 1.550 1.557 223,927 -0.12(-7.30%)
Nov 19, 2024 1.660 1.685 1.650 1.680 14,429 +0.03(+1.76%)
Nov 18, 2024 1.630 1.683 1.630 1.651 44,804 +0.01(+0.67%)
Nov 15, 2024 1.600 1.650 1.570 1.640 38,888 +0.06(+3.80%)
Nov 14, 2024 1.613 1.613 1.570 1.580 48,322 -0.01(-0.94%)
Nov 13, 2024 1.590 1.620 1.590 1.595 105,640 -0.01(-0.31%)
Nov 12, 2024 1.621 1.621 1.570 1.600 83,296 -0.02(-1.23%)
Nov 11, 2024 1.625 1.625 1.583 1.620 3,417 +0.05(+3.18%)
Nov 08, 2024 1.570 1.673 1.570 1.570 21,533 -0.09(-5.42%)
Nov 07, 2024 1.560 1.660 1.560 1.660 44,488 +0.10(+6.41%)
Nov 06, 2024 1.550 1.580 1.550 1.560 5,555 -0.04(-2.44%)
Nov 05, 2024 1.550 1.610 1.550 1.599 7,231 -0.02(-1.14%)
Nov 04, 2024 1.560 1.617 1.520 1.617 6,750 +0.07(+4.35%)
Nov 01, 2024 1.670 1.700 1.550 1.550 5,538 -0.11(-6.63%)
Oct 31, 2024 1.650 1.670 1.560 1.660 30,827 -0.02(-1.08%)
Oct 30, 2024 1.633 1.680 1.500 1.678 48,365 -0.02(-1.29%)
Oct 29, 2024 1.610 1.700 1.500 1.700 31,707 +0.05(+3.03%)
Oct 28, 2024 1.630 1.710 1.630 1.650 7,450 +0.02(+1.23%)
Oct 25, 2024 1.648 1.650 1.630 1.630 18,664 +0.03(+1.87%)
Oct 24, 2024 1.730 1.730 1.584 1.600 92,371 -0.13(-7.51%)
Oct 23, 2024 1.450 1.765 1.450 1.730 149,205 +0.23(+15.33%)
Oct 22, 2024 1.550 1.580 1.500 1.500 27,360 -0.03(-1.96%)
Oct 21, 2024 1.490 1.550 1.490 1.530 42,380 +0.04(+2.68%)
Oct 18, 2024 1.340 1.490 1.340 1.490 55,090 +0.14(+10.37%)
Oct 17, 2024 1.383 1.383 1.350 1.350 534 -0.02(-1.46%)
Oct 16, 2024 1.380 1.400 1.360 1.370 49,228 -0.00(-0.18%)
Oct 15, 2024 1.370 1.373 1.340 1.373 2,700 +0.00(+0.18%)
Oct 14, 2024 1.380 1.390 1.340 1.370 45,151 -0.01(-0.72%)
Oct 11, 2024 1.390 1.400 1.300 1.380 64,779 -0.01(-0.72%)
Oct 10, 2024 1.390 1.390 1.350 1.390 9,968 -0.00(-0.04%)
Oct 09, 2024 1.400 1.400 1.391 1.391 22,651 +0.04(+2.62%)
Oct 08, 2024 1.400 1.430 1.355 1.355 39,830 -0.04(-3.21%)
Oct 07, 2024 1.350 1.400 1.350 1.400 27,459 +0.00(+0.00%)
Oct 04, 2024 1.270 1.420 1.270 1.400 37,280 +0.04(+2.94%)
Oct 03, 2024 1.330 1.360 1.290 1.360 39,729 +0.06(+4.62%)
Oct 02, 2024 1.230 1.300 1.230 1.300 78,398 +0.06(+4.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.