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

Innovative Food Holdings Inc (OP:IVFH)

0.7550 -0.0650 (-7.93%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 27, 2025 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 (%)
Aug 27, 2025 0.8100 0.8310 0.7500 0.7550 126,766 -0.06(-7.93%)
Aug 26, 2025 0.8310 0.8500 0.8001 0.8200 68,495 +0.01(+1.23%)
Aug 25, 2025 0.8350 0.8550 0.8100 0.8100 45,826 -0.01(-1.22%)
Aug 22, 2025 0.8700 0.8900 0.8006 0.8200 90,680 +0.00(+0.00%)
Aug 21, 2025 0.8606 0.8700 0.8200 0.8200 110,371 -0.04(-4.65%)
Aug 20, 2025 0.9100 0.9100 0.8400 0.8600 219,914 -0.04(-4.18%)
Aug 19, 2025 0.9200 0.9377 0.8462 0.8975 608,482 -0.03(-2.76%)
Aug 18, 2025 1.000 1.000 0.9100 0.9230 757,534 -0.06(-5.82%)
Aug 15, 2025 1.050 1.120 0.9615 0.9800 189,463 -0.07(-6.67%)
Aug 14, 2025 1.108 1.110 1.010 1.050 189,059 -0.01(-0.94%)
Aug 13, 2025 1.000 1.170 1.000 1.060 84,642 +0.04(+3.92%)
Aug 12, 2025 1.085 1.100 1.000 1.020 75,284 -0.05(-4.85%)
Aug 11, 2025 1.068 1.100 0.9474 1.072 267,468 -0.06(-5.13%)
Aug 08, 2025 1.070 1.143 1.040 1.130 30,736 +0.06(+5.61%)
Aug 07, 2025 1.170 1.178 1.010 1.070 195,459 -0.10(-8.55%)
Aug 06, 2025 1.150 1.180 1.040 1.170 31,440 -0.02(-1.27%)
Aug 05, 2025 1.147 1.190 1.100 1.185 26,603 +0.01(+0.42%)
Aug 04, 2025 1.190 1.200 1.060 1.180 53,499 -0.03(-2.48%)
Aug 01, 2025 1.110 1.320 1.060 1.210 291,603 +0.01(+0.83%)
Jul 31, 2025 1.120 1.220 1.120 1.200 24,200 +0.05(+4.35%)
Jul 30, 2025 1.100 1.250 1.100 1.150 49,422 +0.02(+2.22%)
Jul 29, 2025 1.180 1.226 1.125 1.125 166,326 -0.06(-5.30%)
Jul 28, 2025 1.180 1.200 1.160 1.188 15,523 -0.03(-2.62%)
Jul 25, 2025 1.164 1.310 1.160 1.220 76,792 +0.04(+3.83%)
Jul 24, 2025 1.190 1.197 1.166 1.175 46,745 -0.00(-0.42%)
Jul 23, 2025 1.200 1.200 1.160 1.180 98,963 -0.10(-7.81%)
Jul 22, 2025 1.250 1.282 1.028 1.280 120,918 +0.04(+3.23%)
Jul 21, 2025 1.260 1.270 1.200 1.240 115,026 -0.03(-2.36%)
Jul 18, 2025 1.170 1.290 1.140 1.270 49,400 +0.02(+1.60%)
Jul 17, 2025 1.217 1.260 1.150 1.250 99,415 +0.04(+3.31%)
Jul 16, 2025 1.166 1.217 1.150 1.210 45,893 +0.03(+2.54%)
Jul 15, 2025 1.200 1.212 1.133 1.180 126,142 -0.02(-1.67%)
Jul 14, 2025 1.180 1.200 1.177 1.200 39,481 -0.01(-0.83%)
Jul 11, 2025 1.200 1.210 1.170 1.210 118,464 +0.01(+0.83%)
Jul 10, 2025 1.258 1.260 1.200 1.200 54,528 -0.05(-4.00%)
Jul 09, 2025 1.270 1.290 1.250 1.250 17,443 -0.02(-1.57%)
Jul 08, 2025 1.300 1.320 1.270 1.270 212,926 -0.06(-4.51%)
Jul 07, 2025 1.400 1.400 1.300 1.330 150,027 +0.01(+0.76%)
Jul 03, 2025 1.300 1.344 1.300 1.320 8,505 -0.03(-2.22%)
Jul 02, 2025 1.300 1.350 1.250 1.350 195,840 +0.05(+3.85%)
Jul 01, 2025 1.330 1.330 1.300 1.300 56,895 +0.00(+0.00%)
Jun 30, 2025 1.350 1.350 1.300 1.300 51,948 +0.00(+0.00%)
Jun 27, 2025 1.300 1.370 1.300 1.300 15,027 +0.00(+0.00%)
Jun 26, 2025 1.390 1.390 1.300 1.300 36,225 -0.09(-6.47%)
Jun 25, 2025 1.390 1.390 1.300 1.390 12,058 +0.00(+0.00%)
Jun 24, 2025 1.350 1.390 1.350 1.390 19,813 +0.04(+2.96%)
Jun 23, 2025 1.310 1.350 1.220 1.350 95,829 +0.04(+2.90%)
Jun 20, 2025 1.280 1.350 1.260 1.312 26,815 -0.02(-1.35%)
Jun 18, 2025 1.330 1.350 1.310 1.330 37,675 +0.00(+0.00%)
Jun 17, 2025 1.330 1.340 1.300 1.330 35,695 -0.02(-1.48%)
Jun 16, 2025 1.400 1.400 1.330 1.350 59,846 +0.05(+3.85%)
Jun 13, 2025 1.390 1.400 1.240 1.300 429,636 -0.10(-7.14%)
Jun 12, 2025 1.400 1.410 1.390 1.400 81,528 +0.00(+0.00%)
Jun 11, 2025 1.412 1.450 1.350 1.400 254,437 -0.01(-0.71%)
Jun 10, 2025 1.450 1.450 1.400 1.410 78,127 -0.02(-1.40%)
Jun 09, 2025 1.500 1.500 1.430 1.430 276,632 -0.09(-5.67%)
Jun 06, 2025 1.520 1.550 1.450 1.516 234,546 +0.02(+1.07%)
Jun 05, 2025 1.520 1.570 1.500 1.500 76,577 +0.00(+0.00%)
Jun 04, 2025 1.510 1.600 1.500 1.500 156,709 +0.00(+0.00%)
Jun 03, 2025 1.450 1.520 1.450 1.500 116,064 +0.08(+5.63%)
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 Of Service.