Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Innovative Food Holdings Inc (OP: IVFH )

1.237 +0.037 (+3.08%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 12, 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 28, 2013 0.3601 0.3601 0.3601 0 -0.06(-14.26%)
May 24, 2013 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 22, 2013 0.4200 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
May 21, 2013 0.4300 0.4300 0.4300 0.4300 5,000 -0.03(-6.52%)
May 20, 2013 0.4300 0.4600 0.4100 0.4600 88,270 +0.02(+4.55%)
May 17, 2013 0.4400 0.4500 0.4320 0.4400 129,060 -0.03(-6.38%)
May 16, 2013 0.4750 0.4800 0.4700 0.4700 22,540 -0.01(-2.08%)
May 15, 2013 0.4000 0.4800 0.4000 0.4800 59,256 +0.04(+10.34%)
May 13, 2013 0.4200 0.4350 0.3700 0.4350 128,919 +0.02(+3.57%)
May 10, 2013 0.4200 0.4200 0.4200 0.4200 4,546 +0.00(+0.00%)
May 08, 2013 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
May 07, 2013 0.4000 0.4000 0.3850 0.4000 31,912 -0.03(-6.98%)
May 03, 2013 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
May 01, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.24%)
Apr 30, 2013 0.4190 0.4190 0.4190 0.4190 4,800 +0.06(+17.99%)
Apr 29, 2013 0.3900 0.4190 0.3551 0.3551 18,240 -0.03(-8.95%)
Apr 25, 2013 0.3900 0.3900 0.3900 0.3900 0 -0.01(-2.26%)
Apr 24, 2013 0.3700 0.3990 0.3700 0.3990 2,720 +0.04(+10.83%)
Apr 22, 2013 0.3600 0.3600 0.3600 0.3600 0 +0.06(+19.96%)
Apr 19, 2013 0.3001 0.3001 0.3001 0.3001 800 -0.13(-29.88%)
Apr 17, 2013 0.4280 0.4280 0.4280 0 -0.00(-0.23%)
Apr 16, 2013 0.4290 0.4290 0.4290 0.4290 100 +0.07(+19.17%)
Apr 15, 2013 0.3600 0.3600 0.3600 0.3600 6,000 -0.08(-17.24%)
Apr 12, 2013 0.3500 0.4350 0.3500 0.4350 14,768 +0.00(+0.00%)
Apr 11, 2013 0.3500 0.4350 0.3500 0.4350 1,500 -0.00(-0.46%)
Apr 10, 2013 0.4370 0.4370 0.4370 0.4370 500 -0.00(-0.23%)
Apr 09, 2013 0.4380 0.4380 0.4380 0.4380 1,495 +0.02(+5.57%)
Apr 08, 2013 0.4149 0.4149 0.4149 0.4149 1,500 +0.00(+0.00%)
Apr 05, 2013 0.4000 0.4149 0.4000 0.4149 5,000 +0.01(+3.72%)
Apr 04, 2013 0.3700 0.4000 0.3700 0.4000 10,129 -0.01(-3.59%)
Apr 03, 2013 0.3200 0.4150 0.3200 0.4149 49,980 +0.08(+25.73%)
Apr 02, 2013 0.3300 0.3300 0.3300 0.3300 390 +0.02(+6.45%)
Apr 01, 2013 0.2588 0.3100 0.2588 0.3100 15,588 +0.05(+19.78%)
Mar 28, 2013 0.2200 0.2588 0.2200 0.2588 2,000 +0.04(+17.64%)
Mar 20, 2013 0.2200 0.2200 0.2200 0 -0.04(-14.99%)
Mar 18, 2013 0.2588 0.2588 0.2588 0 +0.00(+0.00%)
Mar 15, 2013 0.2588 0.2588 0.2588 0.2588 1,000 +0.02(+10.13%)
Mar 12, 2013 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Mar 05, 2013 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Mar 01, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 28, 2013 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Feb 27, 2013 0.2300 0.2300 0.2300 0.2300 1,900 -0.11(-31.34%)
Feb 19, 2013 0.3350 0.3350 0.3350 0 +0.11(+45.65%)
Feb 15, 2013 0.2300 0.2300 0.2300 0.2300 9,800 -0.13(-36.99%)
Feb 12, 2013 0.3650 0.3650 0.3650 0 -0.08(-17.05%)
Feb 08, 2013 0.4400 0.4400 0.4400 0 +0.21(+91.30%)
Feb 04, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 30, 2013 0.2300 0.2300 0.2300 0 -0.22(-48.78%)
Jan 22, 2013 0.4490 0.4490 0.4490 0.4490 0 +0.23(+104.09%)
Jan 15, 2013 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jan 14, 2013 0.2500 0.2500 0.2500 0.2500 20,040 +0.00(+0.00%)
Jan 12, 2013 0.2500 0.2500 0.2500 0.2500 11,500 +0.00(+0.00%)
Jan 11, 2013 0.2500 0.2500 0.2500 0.2500 11,500 +0.00(+0.00%)
Jan 10, 2013 0.2500 0.2500 0.2500 0.2500 15,600 +0.00(+0.00%)
Jan 09, 2013 0.2400 0.2500 0.2400 0.2500 6,334 +0.00(+0.00%)
Jan 08, 2013 0.2610 0.2610 0.2000 0.2500 71,873 -0.08(-24.47%)
Jan 03, 2013 0.3310 0.3310 0.3310 0.3310 0 +0.00(+0.00%)
Dec 31, 2012 0.3310 0.3310 0.3310 0 +0.00(+0.00%)
Dec 28, 2012 0.3310 0.3310 0.3310 0.3310 1,000 +0.00(+0.00%)
Dec 21, 2012 0.3310 0.3310 0.3310 0.3310 0 +0.00(+0.30%)
Dec 19, 2012 0.3300 0.3300 0.3300 0 -0.11(-25.00%)
Dec 18, 2012 0.4400 0.4400 0.4400 0.4400 200 +0.00(+0.00%)
Dec 14, 2012 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Dec 05, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 04, 2012 0.4300 0.4300 0.4300 0.4300 1,374 +0.00(+0.00%)
Nov 30, 2012 0.4300 0.4300 0.4300 0.4300 2,500 +0.00(+0.00%)
Nov 29, 2012 0.3800 0.4300 0.3800 0.4300 500 +0.02(+4.88%)
Nov 28, 2012 0.4100 0.4100 0.4100 0.4100 7,000 -0.02(-3.53%)
Nov 27, 2012 0.3600 0.4250 0.3600 0.4250 9,100 -0.02(-5.13%)
Nov 26, 2012 0.4480 0.4480 0.4480 0.4480 200 +0.11(+31.76%)
Nov 24, 2012 0.3400 0.3400 0.3000 0.3400 7,000 +0.00(+0.00%)
Nov 23, 2012 0.3400 0.3400 0.3000 0.3400 7,000 +0.09(+36.00%)
Nov 21, 2012 0.3000 0.3000 0.2500 0.2500 5,200 +0.00(+0.00%)
Nov 20, 2012 0.2500 0.2500 0.2500 0.2500 955 +0.00(+0.00%)
Nov 19, 2012 0.2500 0.2500 0.2500 0.2500 6,750 +0.00(+0.00%)
Nov 16, 2012 0.2500 0.2500 0.2500 0.2500 220 -0.05(-16.33%)
Nov 15, 2012 0.2988 0.2988 0.2988 0.2988 4,250 +0.00(+0.95%)
Nov 14, 2012 0.2960 0.2960 0.2960 0.2960 2,500 +0.05(+18.40%)
Nov 07, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 06, 2012 0.2500 0.2500 0.2500 0.2500 3,826 +0.00(+0.00%)
Nov 04, 2012 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 02, 2012 0.2500 0.2500 0.2500 0.2500 3,602 +0.00(+0.00%)
Oct 25, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 24, 2012 0.2500 0.2500 0.2500 0.2500 1,440 +0.00(+0.00%)
Oct 23, 2012 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Oct 17, 2012 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 16, 2012 0.2500 0.2500 0.2500 0.2500 5,160 -0.07(-21.88%)
Oct 12, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 11, 2012 0.3200 0.3200 0.3200 0.3200 5,913 +0.07(+26.98%)
Oct 04, 2012 0.2520 0.2520 0.2520 0 +0.00(+0.40%)
Oct 03, 2012 0.2510 0.2510 0.2510 0.2510 840 +0.00(+0.00%)
Oct 02, 2012 0.2510 0.2510 0.2510 0.2510 5,247 +0.01(+2.03%)
Oct 01, 2012 0.2460 0.2460 0.2400 0.2460 5,370 +0.01(+2.50%)
Sep 27, 2012 0.2400 0.2400 0.2400 0 -0.22(-47.60%)
Sep 24, 2012 0.4580 0.4580 0.4580 0 +0.00(+0.00%)
Sep 21, 2012 0.4580 0.4580 0.2500 0.4580 6,200 +0.20(+76.15%)
Sep 12, 2012 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Sep 04, 2012 0.2300 0.2300 0.2300 0 -0.15(-39.31%)
Aug 27, 2012 0.3790 0.3790 0.3790 0.3790 0 +0.00(+0.00%)
Aug 23, 2012 0.3790 0.3790 0.3790 0 +0.00(+0.00%)
Aug 22, 2012 0.3790 0.3790 0.3790 0.3790 100 +0.18(+89.50%)
Aug 15, 2012 0.2000 0.2000 0.2000 0 -0.12(-37.60%)
Aug 14, 2012 0.2200 0.3800 0.2000 0.3205 25,478 +0.10(+45.68%)
Aug 13, 2012 0.2000 0.2300 0.2000 0.2200 39,980 -0.03(-12.00%)
Aug 11, 2012 0.2710 0.3000 0.2000 0.2500 242,463 +0.00(+0.00%)
Aug 10, 2012 0.2710 0.3000 0.2000 0.2500 242,463 -0.02(-7.41%)
Aug 07, 2012 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Aug 06, 2012 0.2500 0.2500 0.2500 0.2500 5,620 -0.13(-33.86%)
Aug 03, 2012 0.3780 0.3780 0.3780 0.3780 3,800 +0.18(+89.00%)
Aug 02, 2012 0.2000 0.2000 0.2000 0.2000 678 -0.21(-51.22%)
Aug 01, 2012 0.2000 0.4100 0.2000 0.4100 320 +0.01(+2.50%)
Jul 27, 2012 0.4000 0.4000 0.4000 0 +0.20(+100.00%)
Jul 26, 2012 0.3000 0.3000 0.2000 0.2000 1,600 -0.40(-66.67%)
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.