Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Innovative Food Holdings Inc
(OP:
IVFH
)
1.156
+0.001 (+0.09%)
Streaming Delayed Price
Updated: 1:23 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
0.4001
0.4200
0.3800
0.3850
86,328
+0.03(+9.22%)
May 27, 2021
0.4000
0.4400
0.3525
0.3525
48,206
-0.05(-12.96%)
May 26, 2021
0.3900
0.4680
0.3770
0.4050
42,645
+0.02(+3.85%)
May 25, 2021
0.3675
0.4500
0.3600
0.3900
227,296
+0.04(+10.64%)
May 24, 2021
0.3500
0.3528
0.3400
0.3525
19,295
+0.01(+3.68%)
May 21, 2021
0.3400
0.3419
0.3310
0.3400
31,655
-0.00(-1.02%)
May 20, 2021
0.3500
0.3500
0.3400
0.3435
20,110
+0.00(+1.03%)
May 19, 2021
0.3500
0.3700
0.3310
0.3400
35,773
-0.01(-3.00%)
May 18, 2021
0.3740
0.3750
0.3355
0.3505
41,251
+0.01(+2.55%)
May 17, 2021
0.3601
0.3800
0.3418
0.3418
3,400
-0.01(-3.66%)
May 14, 2021
0.3320
0.3698
0.3305
0.3548
79,132
+0.00(+1.37%)
May 13, 2021
0.3600
0.3698
0.3350
0.3500
171,873
+0.00(+0.00%)
May 12, 2021
0.3410
0.3698
0.3410
0.3500
56,219
-0.00(-0.99%)
May 11, 2021
0.3698
0.3698
0.3390
0.3535
42,310
-0.02(-4.43%)
May 10, 2021
0.3649
0.3699
0.3366
0.3699
131,150
+0.00(+0.93%)
May 07, 2021
0.3650
0.3700
0.3600
0.3665
22,042
+0.01(+4.12%)
May 06, 2021
0.3700
0.3700
0.3500
0.3520
41,023
-0.02(-4.86%)
May 05, 2021
0.3710
0.3788
0.3620
0.3700
22,977
-0.01(-2.37%)
May 04, 2021
0.3757
0.3790
0.3560
0.3790
52,280
+0.00(+0.80%)
May 03, 2021
0.3750
0.3835
0.3750
0.3760
50,904
-0.01(-3.59%)
Apr 30, 2021
0.4050
0.4149
0.3701
0.3900
76,900
-0.00(-1.22%)
Apr 29, 2021
0.3943
0.4109
0.3850
0.3948
57,815
-0.02(-3.71%)
Apr 28, 2021
0.4278
0.4278
0.3975
0.4100
26,755
+0.01(+2.50%)
Apr 27, 2021
0.4294
0.4294
0.3960
0.4000
23,671
-0.01(-1.23%)
Apr 26, 2021
0.4001
0.4300
0.3875
0.4050
51,943
-0.01(-3.50%)
Apr 23, 2021
0.4300
0.4300
0.3968
0.4197
44,600
+0.01(+1.75%)
Apr 22, 2021
0.3900
0.4125
0.3900
0.4125
15,728
+0.02(+5.77%)
Apr 21, 2021
0.4000
0.4044
0.3740
0.3900
148,622
-0.01(-3.56%)
Apr 20, 2021
0.3950
0.4300
0.3950
0.4044
65,040
-0.01(-1.37%)
Apr 19, 2021
0.4600
0.4600
0.3740
0.4100
41,125
+0.00(+0.00%)
Apr 16, 2021
0.3400
0.4100
0.3300
0.4100
223,000
+0.05(+13.92%)
Apr 15, 2021
0.3793
0.3923
0.3400
0.3599
95,982
-0.02(-4.03%)
Apr 14, 2021
0.3950
0.4080
0.3675
0.3750
81,593
-0.02(-5.06%)
Apr 13, 2021
0.3950
0.4180
0.3950
0.3950
40,086
+0.01(+1.28%)
Apr 12, 2021
0.3913
0.4000
0.3838
0.3900
41,073
-0.01(-1.64%)
Apr 09, 2021
0.3750
0.4000
0.3750
0.3965
44,100
+0.02(+4.34%)
Apr 08, 2021
0.3920
0.4029
0.3750
0.3800
72,610
-0.01(-1.30%)
Apr 07, 2021
0.4000
0.4200
0.3850
0.3850
173,627
-0.00(-0.65%)
Apr 06, 2021
0.3801
0.4000
0.3110
0.3875
503,140
-0.01(-3.13%)
Apr 05, 2021
0.4200
0.4328
0.3700
0.4000
404,084
-0.02(-4.76%)
Apr 01, 2021
0.4355
0.4500
0.4013
0.4200
52,400
-0.01(-1.18%)
Mar 31, 2021
0.4203
0.4497
0.4200
0.4250
82,843
-0.00(-0.86%)
Mar 30, 2021
0.4300
0.4499
0.4200
0.4287
60,056
+0.00(+0.73%)
Mar 29, 2021
0.4103
0.4680
0.4103
0.4256
46,976
-0.02(-5.00%)
Mar 26, 2021
0.4550
0.4760
0.4258
0.4480
99,300
-0.00(-0.44%)
Mar 25, 2021
0.4390
0.4500
0.4100
0.4500
91,068
+0.00(+0.22%)
Mar 24, 2021
0.4411
0.4999
0.4390
0.4490
56,732
-0.02(-4.47%)
Mar 23, 2021
0.5800
0.5800
0.4700
0.4700
23,949
-0.02(-4.08%)
Mar 22, 2021
0.4801
0.5000
0.4702
0.4900
66,063
-0.02(-3.71%)
Mar 19, 2021
0.5189
0.5189
0.4850
0.5089
19,500
+0.00(+0.00%)
Mar 18, 2021
0.5300
0.5699
0.4725
0.5089
50,206
-0.01(-2.13%)
Mar 17, 2021
0.5000
0.5300
0.4710
0.5200
56,921
-0.02(-3.70%)
Mar 16, 2021
0.5100
0.5800
0.4800
0.5400
188,423
+0.03(+5.88%)
Mar 15, 2021
0.4680
0.5280
0.4680
0.5100
56,255
+0.05(+11.70%)
Mar 12, 2021
0.4600
0.4650
0.4390
0.4566
79,400
-0.00(-0.74%)
Mar 11, 2021
0.4500
0.4800
0.4300
0.4600
41,963
+0.01(+2.22%)
Mar 10, 2021
0.4500
0.4950
0.4000
0.4500
149,398
+0.00(+0.00%)
Mar 09, 2021
0.4400
0.4880
0.4200
0.4500
62,226
+0.01(+2.27%)
Mar 08, 2021
0.4300
0.5000
0.3890
0.4400
161,026
+0.04(+10.00%)
Mar 05, 2021
0.4600
0.4789
0.3500
0.4000
583,500
-0.07(-14.00%)
Mar 04, 2021
0.5265
0.5400
0.4010
0.4651
378,610
-0.06(-11.58%)
Mar 03, 2021
0.5650
0.6000
0.5260
0.5260
153,672
-0.04(-6.90%)
Mar 02, 2021
0.5799
0.6200
0.5650
0.5650
56,208
+0.00(+0.89%)
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
.