Innovative Food Holdings Inc (OP: IVFH )

1.220 -0.020 (-1.61%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.260 1.260 1.220 1.220 51,379 -0.02(-1.61%)
Jun 20, 2024 1.250 1.270 1.220 1.240 41,080 -0.01(-0.80%)
Jun 18, 2024 1.253 1.253 1.250 1.250 2,830 +0.00(+0.00%)
Jun 17, 2024 1.240 1.250 1.220 1.250 51,426 -0.02(-1.57%)
Jun 14, 2024 1.270 1.270 1.240 1.270 16,111 +0.00(+0.00%)
Jun 13, 2024 1.250 1.284 1.240 1.270 23,949 +0.03(+2.67%)
Jun 12, 2024 1.220 1.250 1.220 1.237 64,920 +0.04(+3.08%)
Jun 11, 2024 1.203 1.240 1.170 1.200 129,546 +0.01(+1.27%)
Jun 10, 2024 1.200 1.210 1.180 1.185 50,003 -0.01(-0.84%)
Jun 07, 2024 1.170 1.195 1.170 1.195 38,637 +0.03(+2.14%)
Jun 06, 2024 1.150 1.170 1.150 1.170 12,115 +0.01(+1.30%)
Jun 05, 2024 1.190 1.190 1.150 1.155 36,010 -0.01(-1.28%)
Jun 04, 2024 1.170 1.180 1.170 1.170 56,916 +0.00(+0.00%)
Jun 03, 2024 1.170 1.170 1.155 1.170 20,450 +0.02(+1.74%)
May 31, 2024 1.163 1.170 1.150 1.150 28,940 -0.01(-0.86%)
May 30, 2024 1.160 1.160 1.150 1.160 8,601 +0.01(+0.61%)
May 29, 2024 1.150 1.170 1.143 1.153 18,764 +0.00(+0.26%)
May 28, 2024 1.172 1.190 1.150 1.150 45,795 +0.00(+0.00%)
May 24, 2024 1.220 1.220 1.090 1.150 71,115 -0.06(-4.56%)
May 23, 2024 1.210 1.214 1.143 1.205 43,805 -0.01(-0.99%)
May 22, 2024 1.200 1.217 1.157 1.217 42,718 +0.02(+1.42%)
May 21, 2024 1.180 1.200 1.150 1.200 39,477 -0.01(-0.83%)
May 20, 2024 1.120 1.223 1.120 1.210 111,996 +0.09(+8.28%)
May 17, 2024 1.100 1.150 1.060 1.117 119,208 +0.07(+6.43%)
May 16, 2024 1.023 1.100 1.020 1.050 68,440 +0.07(+7.14%)
May 15, 2024 0.9300 1.030 0.9283 0.9800 207,519 +0.05(+5.38%)
May 14, 2024 0.9300 0.9597 0.9200 0.9300 58,910 +0.00(+0.00%)
May 13, 2024 0.9415 0.9800 0.9300 0.9300 29,461 -0.02(-2.11%)
May 10, 2024 0.9315 1.000 0.9315 0.9500 76,229 -0.02(-2.06%)
May 09, 2024 0.9500 0.9799 0.9350 0.9700 42,053 +0.02(+2.11%)
May 08, 2024 0.9550 0.9700 0.9400 0.9500 30,592 -0.04(-4.04%)
May 07, 2024 0.9915 0.9997 0.9900 0.9900 34,790 +0.00(+0.00%)
May 06, 2024 0.9750 0.9900 0.9750 0.9900 14,730 +0.00(+0.03%)
May 03, 2024 0.9800 0.9997 0.9700 0.9897 10,575 +0.02(+2.03%)
May 02, 2024 0.9699 0.9700 0.9361 0.9700 11,299 +0.00(+0.01%)
May 01, 2024 0.9302 0.9699 0.9301 0.9699 9,505 +0.03(+3.18%)
Apr 30, 2024 0.9699 0.9699 0.9400 0.9400 3,671 -0.02(-2.07%)
Apr 29, 2024 1.000 1.000 0.9301 0.9599 75,414 -0.04(-4.01%)
Apr 26, 2024 0.9755 1.000 0.9755 1.000 2,791 +0.01(+1.04%)
Apr 25, 2024 0.9600 1.000 0.9600 0.9897 8,054 +0.03(+3.09%)
Apr 24, 2024 1.000 1.000 0.9550 0.9600 36,196 -0.05(-4.95%)
Apr 23, 2024 0.9997 1.014 0.9997 1.010 13,005 +0.01(+1.04%)
Apr 22, 2024 0.9501 0.9997 0.9501 0.9996 6,328 +0.06(+6.34%)
Apr 19, 2024 1.000 1.002 0.9400 0.9400 38,400 -0.05(-5.05%)
Apr 18, 2024 0.9950 0.9950 0.9800 0.9900 7,949 -0.02(-1.98%)
Apr 17, 2024 0.9605 1.010 0.9605 1.010 15,452 +0.06(+6.29%)
Apr 16, 2024 0.9720 0.9900 0.9501 0.9502 55,488 -0.05(-4.98%)
Apr 15, 2024 1.010 1.050 0.9700 1.000 83,391 +0.04(+3.84%)
Apr 12, 2024 0.9651 0.9651 0.9630 0.9630 1,706 -0.01(-0.72%)
Apr 11, 2024 1.020 1.020 0.9600 0.9700 44,947 -0.04(-3.96%)
Apr 10, 2024 1.020 1.030 0.9205 1.010 53,653 +0.02(+2.02%)
Apr 09, 2024 1.000 1.000 0.9900 0.9900 3,559 -0.03(-2.94%)
Apr 08, 2024 1.000 1.020 0.9910 1.020 35,301 +0.03(+3.03%)
Apr 05, 2024 0.9897 1.020 0.9500 0.9900 66,818 +0.01(+1.09%)
Apr 04, 2024 0.9897 0.9897 0.9600 0.9793 6,816 +0.01(+0.96%)
Apr 03, 2024 0.9652 0.9760 0.9400 0.9700 48,156 -0.02(-2.27%)
Apr 02, 2024 0.9900 1.000 0.9700 0.9925 25,157 -0.00(-0.10%)
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.