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

Innovative Food Holdings Inc (OP: IVFH )

1.600 -0.052 (-3.15%)
Streaming Delayed Price Updated: 3:00 PM EST, Nov 27, 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 (%)
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%)
Oct 01, 2024 1.238 1.250 1.238 1.242 22,891 +0.00(+0.20%)
Sep 30, 2024 1.240 1.250 1.230 1.240 31,198 -0.00(-0.32%)
Sep 27, 2024 1.245 1.250 1.244 1.244 3,600 -0.01(-0.48%)
Sep 26, 2024 1.250 1.250 1.240 1.250 9,401 +0.00(+0.22%)
Sep 25, 2024 1.260 1.260 1.240 1.247 8,731 -0.04(-3.31%)
Sep 24, 2024 1.260 1.290 1.230 1.290 11,157 +0.03(+1.98%)
Sep 23, 2024 1.265 1.270 1.250 1.265 1,895 -0.05(-3.66%)
Sep 20, 2024 1.250 1.313 1.250 1.313 17,695 +0.06(+5.04%)
Sep 19, 2024 1.287 1.300 1.250 1.250 26,782 -0.05(-3.77%)
Sep 18, 2024 1.295 1.299 1.293 1.299 631 +0.00(+0.12%)
Sep 17, 2024 1.270 1.298 1.270 1.298 5,331 -0.00(-0.19%)
Sep 16, 2024 1.320 1.330 1.282 1.300 24,521 +0.01(+0.78%)
Sep 13, 2024 1.390 1.400 1.270 1.290 32,751 -0.10(-7.19%)
Sep 12, 2024 1.300 1.425 1.300 1.390 6,690 +0.00(+0.00%)
Sep 11, 2024 1.280 1.390 1.250 1.390 65,604 +0.05(+4.12%)
Sep 10, 2024 1.400 1.405 1.250 1.335 24,017 -0.11(-7.93%)
Sep 09, 2024 1.480 1.480 1.230 1.450 22,112 +0.09(+6.62%)
Sep 06, 2024 1.350 1.370 1.335 1.360 71,167 -0.04(-2.86%)
Sep 05, 2024 1.386 1.400 1.350 1.400 38,138 +0.02(+1.27%)
Sep 04, 2024 1.360 1.383 1.350 1.383 17,579 +0.03(+2.41%)
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.