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)

0.8000 +0.0610 (+8.25%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 5, 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 (%)
Sep 05, 2025 0.8000 0.8000 0.7210 0.8000 122,450 +0.06(+8.25%)
Sep 04, 2025 0.7300 0.7450 0.6967 0.7390 118,716 +0.02(+2.64%)
Sep 03, 2025 0.7500 0.7650 0.6500 0.7200 366,353 +0.01(+0.73%)
Sep 02, 2025 0.7500 0.7700 0.7148 0.7148 211,744 -0.04(-4.69%)
Aug 29, 2025 0.7880 0.8000 0.7314 0.7500 184,011 +0.00(+0.00%)
Aug 28, 2025 0.8200 0.8215 0.7100 0.7500 225,395 -0.01(-0.66%)
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%)
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.