Other OTC - Delayed Quote USD

Innovative Food Holdings, Inc. (IVFH)

0.9600 -0.0500 (-4.95%)
At close: April 24 at 3:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 1.0000 1.0000 0.9550 0.9600 0.9600 36,200
Apr 23, 2024 0.9997 1.0140 0.9997 1.0100 1.0100 13,000
Apr 22, 2024 0.9997 0.9997 0.9501 0.9996 0.9996 6,300
Apr 19, 2024 1.0000 1.0025 0.9400 0.9400 0.9400 38,400
Apr 18, 2024 0.9950 0.9950 0.9800 0.9900 0.9900 7,900
Apr 17, 2024 0.9605 1.0100 0.9605 1.0100 1.0100 15,500
Apr 16, 2024 0.9700 0.9900 0.9501 0.9502 0.9502 55,500
Apr 15, 2024 1.0100 1.0500 0.9700 1.0000 1.0000 83,400
Apr 12, 2024 0.9651 0.9651 0.9630 0.9630 0.9630 1,700
Apr 11, 2024 1.0200 1.0200 0.9600 0.9700 0.9700 44,900
Apr 10, 2024 0.9205 1.0300 0.9205 1.0100 1.0100 53,700
Apr 9, 2024 1.0000 1.0000 0.9900 0.9900 0.9900 3,600
Apr 8, 2024 1.0000 1.0200 0.9910 1.0200 1.0200 35,300
Apr 5, 2024 0.9897 1.0200 0.9500 0.9900 0.9900 66,800
Apr 4, 2024 0.9897 0.9897 0.9600 0.9793 0.9793 6,800
Apr 3, 2024 0.9700 0.9760 0.9400 0.9700 0.9700 48,200
Apr 2, 2024 0.9900 1.0000 0.9700 0.9925 0.9925 25,200
Apr 1, 2024 1.0070 1.0100 0.9935 0.9935 0.9935 2,000
Mar 28, 2024 0.9700 1.0100 0.9700 0.9995 0.9995 80,900
Mar 27, 2024 1.0400 1.0400 0.9300 0.9300 0.9300 68,600
Mar 26, 2024 1.0500 1.1000 1.0370 1.0370 1.0370 35,100
Mar 25, 2024 1.0200 1.0700 1.0200 1.0600 1.0600 38,500
Mar 22, 2024 1.0100 1.1000 0.9900 1.0225 1.0225 171,100
Mar 21, 2024 0.9499 1.0000 0.9499 0.9988 0.9988 153,500
Mar 20, 2024 0.9997 0.9997 0.9800 0.9800 0.9800 14,800
Mar 19, 2024 0.9499 1.0000 0.9499 0.9600 0.9600 36,800
Mar 18, 2024 0.9000 0.9500 0.8910 0.9500 0.9500 61,300
Mar 15, 2024 0.9000 0.9300 0.8899 0.9025 0.9025 43,200
Mar 14, 2024 0.9800 0.9800 0.8600 0.9100 0.9100 106,700
Mar 13, 2024 0.9400 0.9870 0.9400 0.9800 0.9800 35,400
Mar 12, 2024 0.9500 1.0000 0.9300 0.9300 0.9300 31,500
Mar 11, 2024 0.9320 0.9400 0.9200 0.9400 0.9400 4,000
Mar 8, 2024 0.8800 0.9400 0.8800 0.9050 0.9050 4,100
Mar 7, 2024 0.9100 0.9700 0.8900 0.9200 0.9200 29,900
Mar 6, 2024 0.8652 0.9000 0.8500 0.8700 0.8700 73,000
Mar 5, 2024 0.9500 0.9700 0.8700 0.8700 0.8700 19,700
Mar 4, 2024 0.9700 0.9900 0.9200 0.9500 0.9500 36,300
Mar 1, 2024 0.9601 1.0175 0.9601 0.9700 0.9700 9,900
Feb 29, 2024 1.0400 1.1200 0.9493 0.9493 0.9493 216,400
Feb 28, 2024 1.0000 1.0500 0.9976 1.0400 1.0400 162,200
Feb 27, 2024 1.0200 1.0200 0.9501 1.0000 1.0000 99,400
Feb 26, 2024 0.9900 1.0000 0.9300 1.0000 1.0000 64,600
Feb 23, 2024 0.8210 0.9284 0.8210 0.9284 0.9284 89,100
Feb 22, 2024 0.9000 1.0000 0.8210 0.8605 0.8605 129,800
Feb 21, 2024 0.8120 0.8700 0.8120 0.8500 0.8500 68,800
Feb 20, 2024 0.7575 0.9000 0.7575 0.8600 0.8600 326,800
Feb 16, 2024 0.7000 0.7428 0.7000 0.7428 0.7428 48,800
Feb 15, 2024 0.7300 0.7360 0.7200 0.7200 0.7200 21,600
Feb 14, 2024 0.6900 0.7300 0.6900 0.7160 0.7160 8,800
Feb 13, 2024 0.7000 0.7200 0.6733 0.6733 0.6733 23,600
Feb 12, 2024 0.6760 0.7200 0.6760 0.7100 0.7100 70,900
Feb 9, 2024 0.6910 0.7200 0.6800 0.7000 0.7000 14,400
Feb 8, 2024 0.7300 0.7300 0.6700 0.7000 0.7000 143,300
Feb 7, 2024 0.7500 0.7500 0.7000 0.7012 0.7012 53,600
Feb 6, 2024 0.7500 0.7535 0.7500 0.7535 0.7535 1,800
Feb 5, 2024 0.7339 0.7535 0.7339 0.7500 0.7500 19,200
Feb 2, 2024 0.7350 0.7350 0.7350 0.7350 0.7350 700
Feb 1, 2024 0.7375 0.7500 0.7375 0.7475 0.7475 22,400
Jan 31, 2024 0.7339 0.7350 0.7339 0.7350 0.7350 1,100
Jan 30, 2024 0.7580 0.7580 0.7370 0.7500 0.7500 21,200
Jan 29, 2024 0.7500 0.7500 0.7339 0.7400 0.7400 18,300
Jan 26, 2024 0.7102 0.7200 0.7100 0.7100 0.7100 24,500
Jan 25, 2024 0.7500 0.7500 0.7101 0.7101 0.7101 36,400
Jan 24, 2024 0.7600 0.7600 0.7055 0.7500 0.7500 64,800
Jan 23, 2024 0.7500 0.7750 0.7100 0.7750 0.7750 139,000
Jan 22, 2024 0.8000 0.8000 0.7400 0.7435 0.7435 108,900
Jan 19, 2024 0.8100 0.8200 0.8000 0.8200 0.8200 36,400
Jan 18, 2024 0.7393 0.8200 0.7300 0.8200 0.8200 12,400
Jan 17, 2024 0.7600 0.8200 0.6948 0.7235 0.7235 128,300
Jan 16, 2024 0.7800 0.7800 0.7300 0.7500 0.7500 9,900
Jan 12, 2024 0.7900 0.7998 0.6800 0.7000 0.7000 253,700
Jan 11, 2024 0.7950 0.8000 0.7725 0.7821 0.7821 87,200
Jan 10, 2024 0.8250 0.8434 0.7900 0.8000 0.8000 103,300
Jan 9, 2024 0.8500 0.8500 0.8250 0.8325 0.8325 38,800
Jan 8, 2024 0.7950 0.8400 0.7510 0.8400 0.8400 145,000
Jan 5, 2024 0.7400 0.7950 0.7150 0.7950 0.7950 34,900
Jan 4, 2024 0.7894 0.7894 0.7263 0.7500 0.7500 7,000
Jan 3, 2024 0.8000 0.8055 0.7100 0.7895 0.7895 133,500
Jan 2, 2024 0.7480 0.7612 0.7480 0.7612 0.7612 8,600
Dec 29, 2023 0.7200 0.7450 0.7200 0.7376 0.7376 30,800
Dec 28, 2023 0.7350 0.7500 0.7000 0.7200 0.7200 139,200
Dec 27, 2023 0.7310 0.7405 0.7310 0.7377 0.7377 16,500
Dec 26, 2023 0.7310 0.7310 0.7255 0.7310 0.7310 28,100
Dec 22, 2023 0.7265 0.7400 0.7265 0.7400 0.7400 20,400
Dec 21, 2023 0.7610 0.8000 0.7200 0.7230 0.7230 119,300
Dec 20, 2023 0.7696 0.7696 0.7300 0.7340 0.7340 101,700
Dec 19, 2023 0.7700 0.8600 0.7700 0.7700 0.7700 53,600
Dec 18, 2023 0.7000 0.8100 0.7000 0.8100 0.8100 79,900
Dec 15, 2023 0.7700 0.7700 0.6925 0.7400 0.7400 164,800
Dec 14, 2023 0.8025 0.8025 0.7306 0.7700 0.7700 26,500
Dec 13, 2023 0.8400 0.8400 0.7271 0.7271 0.7271 128,100
Dec 12, 2023 0.7789 0.8400 0.7789 0.8400 0.8400 44,900
Dec 11, 2023 0.7100 0.7900 0.7100 0.7900 0.7900 7,600
Dec 8, 2023 0.7400 0.7400 0.7300 0.7300 0.7300 8,000
Dec 7, 2023 0.7251 0.7500 0.7251 0.7500 0.7500 13,000
Dec 6, 2023 0.6900 0.7645 0.6900 0.7500 0.7500 427,200
Dec 5, 2023 0.6875 0.7000 0.6870 0.7000 0.7000 45,900
Dec 4, 2023 0.6770 0.7000 0.6770 0.7000 0.7000 68,500
Dec 1, 2023 0.6800 0.6840 0.6400 0.6750 0.6750 65,000
Nov 30, 2023 0.6900 0.6950 0.6700 0.6888 0.6888 31,500
Nov 29, 2023 0.6900 0.7000 0.6805 0.6828 0.6828 7,500
Nov 28, 2023 0.6700 0.6900 0.6600 0.6800 0.6800 66,200
Nov 27, 2023 0.6625 0.7045 0.6400 0.6700 0.6700 72,900
Nov 24, 2023 0.6400 0.6500 0.6400 0.6400 0.6400 34,200
Nov 22, 2023 0.6700 0.6750 0.6450 0.6700 0.6700 45,400
Nov 21, 2023 0.6700 0.6800 0.6550 0.6670 0.6670 49,100
Nov 20, 2023 0.7000 0.7000 0.6652 0.6689 0.6689 74,600
Nov 17, 2023 0.6700 0.7200 0.6700 0.6900 0.6900 141,400
Nov 16, 2023 0.6600 0.6600 0.6100 0.6100 0.6100 6,300
Nov 15, 2023 0.6700 0.6800 0.6700 0.6800 0.6800 50,000
Nov 14, 2023 0.6300 0.7070 0.6200 0.7000 0.7000 387,500
Nov 13, 2023 0.6000 0.6570 0.6000 0.6200 0.6200 41,700
Nov 10, 2023 0.6753 0.6900 0.6200 0.6800 0.6800 71,100
Nov 9, 2023 0.5725 0.7200 0.5725 0.7000 0.7000 310,500
Nov 8, 2023 0.5800 0.5950 0.5800 0.5898 0.5898 2,500
Nov 7, 2023 0.6300 0.6300 0.6171 0.6171 0.6171 800
Nov 6, 2023 0.6000 0.6235 0.5942 0.5942 0.5942 45,500
Nov 3, 2023 0.5900 0.6135 0.5900 0.6100 0.6100 16,700
Nov 2, 2023 0.5500 0.5950 0.5500 0.5800 0.5800 21,100
Nov 1, 2023 0.5600 0.5600 0.5201 0.5600 0.5600 5,600
Oct 31, 2023 0.5766 0.6403 0.5300 0.5500 0.5500 119,900
Oct 30, 2023 0.5683 0.5766 0.5650 0.5766 0.5766 84,000
Oct 27, 2023 0.5999 0.6000 0.5766 0.5766 0.5766 4,300
Oct 26, 2023 0.5500 0.5800 0.5500 0.5800 0.5800 24,700
Oct 25, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 10,000
Oct 24, 2023 0.5858 0.5858 0.5655 0.5800 0.5800 7,500
Oct 23, 2023 0.6100 0.6250 0.5700 0.6100 0.6100 50,200
Oct 20, 2023 0.6370 0.6650 0.5600 0.6200 0.6200 132,400
Oct 19, 2023 0.6350 0.6600 0.6350 0.6435 0.6435 36,100
Oct 18, 2023 0.6350 0.6350 0.6350 0.6350 0.6350 300
Oct 17, 2023 0.6693 0.6693 0.6693 0.6693 0.6693 400
Oct 16, 2023 0.6550 0.6850 0.6550 0.6700 0.6700 4,700
Oct 13, 2023 0.6400 0.6475 0.6400 0.6465 0.6465 11,400
Oct 12, 2023 0.6500 0.6700 0.6500 0.6500 0.6500 30,300
Oct 11, 2023 0.6800 0.6900 0.6700 0.6900 0.6900 46,100
Oct 10, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,100
Oct 9, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 200
Oct 6, 2023 0.6876 0.7000 0.6404 0.6603 0.6603 48,500
Oct 5, 2023 0.6750 0.7300 0.6750 0.7300 0.7300 20,000
Oct 4, 2023 0.6750 0.7100 0.6750 0.7100 0.7100 23,000
Oct 3, 2023 0.6500 0.6713 0.6500 0.6713 0.6713 19,100
Oct 2, 2023 0.7200 0.7260 0.6156 0.6600 0.6600 28,700
Sep 29, 2023 0.7401 0.7570 0.7202 0.7202 0.7202 27,900
Sep 28, 2023 0.7450 0.7798 0.7450 0.7500 0.7500 205,300
Sep 27, 2023 0.7500 0.7603 0.7500 0.7500 0.7500 11,900
Sep 26, 2023 0.7000 0.7700 0.7000 0.7300 0.7300 37,500
Sep 25, 2023 0.7000 0.7300 0.7000 0.7200 0.7200 52,700
Sep 22, 2023 0.7450 0.7470 0.7400 0.7470 0.7470 19,800
Sep 21, 2023 0.7300 0.7550 0.7000 0.7525 0.7525 63,500
Sep 20, 2023 0.6850 0.7600 0.6703 0.7500 0.7500 149,300
Sep 19, 2023 0.6675 0.6800 0.6465 0.6465 0.6465 11,000
Sep 18, 2023 0.6700 0.6700 0.6500 0.6525 0.6525 21,300
Sep 15, 2023 0.6500 0.7000 0.5975 0.6575 0.6575 278,500
Sep 14, 2023 0.7490 0.7700 0.5925 0.6500 0.6500 218,000
Sep 13, 2023 0.6800 0.7445 0.6800 0.7120 0.7120 49,600
Sep 12, 2023 0.7000 0.7200 0.6626 0.7000 0.7000 224,300
Sep 11, 2023 0.6770 0.7153 0.6770 0.7000 0.7000 51,000
Sep 8, 2023 0.7400 0.7400 0.6700 0.7000 0.7000 36,500
Sep 7, 2023 0.6700 0.7570 0.6700 0.7500 0.7500 73,000
Sep 6, 2023 0.6306 0.6850 0.6106 0.6850 0.6850 30,900
Sep 5, 2023 0.5950 0.6700 0.5950 0.6700 0.6700 39,400
Sep 1, 2023 0.6700 0.6700 0.6111 0.6570 0.6570 4,400
Aug 31, 2023 0.6300 0.6700 0.6300 0.6700 0.6700 33,000
Aug 30, 2023 0.6100 0.6600 0.6100 0.6600 0.6600 82,400
Aug 29, 2023 0.6201 0.6538 0.6100 0.6538 0.6538 22,500
Aug 28, 2023 0.6750 0.6750 0.6000 0.6710 0.6710 60,600
Aug 25, 2023 0.6293 0.6780 0.6000 0.6777 0.6777 30,200
Aug 24, 2023 0.6800 0.7000 0.6500 0.6500 0.6500 181,200
Aug 23, 2023 0.6000 0.6990 0.6000 0.6800 0.6800 132,800
Aug 22, 2023 0.6000 0.6431 0.6000 0.6270 0.6270 222,100
Aug 21, 2023 0.5914 0.6270 0.5900 0.6168 0.6168 191,000
Aug 18, 2023 0.6081 0.6200 0.5481 0.6056 0.6056 48,600
Aug 17, 2023 0.5405 0.6200 0.5405 0.6030 0.6030 129,900
Aug 16, 2023 0.5750 0.5856 0.5405 0.5538 0.5538 89,000
Aug 15, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 7,200
Aug 14, 2023 0.5570 0.5800 0.5500 0.5800 0.5800 33,400
Aug 11, 2023 0.5220 0.5703 0.5220 0.5703 0.5703 108,600
Aug 10, 2023 0.5078 0.5213 0.5000 0.5100 0.5100 52,500
Aug 9, 2023 0.4910 0.5150 0.4910 0.5000 0.5000 81,100
Aug 8, 2023 0.5010 0.5150 0.4900 0.5000 0.5000 70,800
Aug 7, 2023 0.4882 0.5400 0.4872 0.5400 0.5400 49,500
Aug 4, 2023 0.4600 0.5100 0.4600 0.5000 0.5000 163,400
Aug 3, 2023 0.4270 0.4800 0.4270 0.4550 0.4550 93,700
Aug 2, 2023 0.4200 0.4588 0.4100 0.4200 0.4200 96,800
Aug 1, 2023 0.3700 0.4300 0.3700 0.4300 0.4300 330,200
Jul 31, 2023 0.3630 0.3750 0.3600 0.3716 0.3716 199,900
Jul 28, 2023 0.3500 0.3749 0.3500 0.3749 0.3749 12,500
Jul 27, 2023 0.3500 0.3688 0.3500 0.3688 0.3688 300
Jul 26, 2023 0.3538 0.3538 0.3500 0.3500 0.3500 14,600
Jul 25, 2023 0.3590 0.3592 0.3420 0.3500 0.3500 188,300
Jul 24, 2023 0.3670 0.3673 0.3590 0.3673 0.3673 10,200
Jul 21, 2023 0.3759 0.3759 0.3759 0.3759 0.3759 3,300
Jul 20, 2023 0.3600 0.3700 0.3583 0.3700 0.3700 133,200
Jul 19, 2023 0.3725 0.3800 0.3600 0.3800 0.3800 7,000
Jul 18, 2023 0.3787 0.3787 0.3700 0.3750 0.3750 25,500
Jul 17, 2023 0.3762 0.3762 0.3762 0.3762 0.3762 1,800
Jul 14, 2023 0.3656 0.3762 0.3656 0.3762 0.3762 4,000
Jul 13, 2023 0.3500 0.3800 0.3500 0.3800 0.3800 18,000
Jul 12, 2023 0.3710 0.3900 0.3701 0.3850 0.3850 19,100
Jul 11, 2023 0.3780 0.3895 0.3780 0.3800 0.3800 26,500
Jul 10, 2023 0.3701 0.3898 0.3701 0.3898 0.3898 600
Jul 7, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 20,000
Jul 6, 2023 0.3763 0.3870 0.3763 0.3800 0.3800 32,400
Jul 5, 2023 0.3551 0.3765 0.3551 0.3765 0.3765 6,300
Jul 3, 2023 0.3700 0.4005 0.3700 0.4005 0.4005 46,400
Jun 30, 2023 0.3700 0.3763 0.3700 0.3763 0.3763 500
Jun 29, 2023 0.3474 0.3880 0.3150 0.3880 0.3880 43,400
Jun 28, 2023 0.3600 0.3778 0.3588 0.3778 0.3778 5,900
Jun 27, 2023 0.3880 0.3880 0.3880 0.3880 0.3880 500
Jun 26, 2023 0.3700 0.3700 0.3638 0.3638 0.3638 7,600
Jun 23, 2023 0.3800 0.3800 0.3420 0.3438 0.3438 127,000
Jun 22, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 2,000
Jun 21, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 2,000
Jun 20, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 400
Jun 16, 2023 0.3800 0.3800 0.3755 0.3800 0.3800 32,900
Jun 15, 2023 0.3836 0.3836 0.3836 0.3836 0.3836 -
Jun 14, 2023 0.3775 0.3900 0.3775 0.3836 0.3836 19,700
Jun 13, 2023 0.3950 0.4025 0.3900 0.3900 0.3900 6,000
Jun 12, 2023 0.4050 0.4150 0.4000 0.4000 0.4000 41,800
Jun 9, 2023 0.3950 0.4070 0.3950 0.3983 0.3983 29,200
Jun 8, 2023 0.3918 0.3918 0.3918 0.3918 0.3918 10,000
Jun 7, 2023 0.3670 0.3950 0.3670 0.3950 0.3950 18,700
Jun 6, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 20,400
Jun 5, 2023 0.3950 0.3950 0.3700 0.3700 0.3700 35,300
Jun 2, 2023 0.3770 0.4000 0.3751 0.3751 0.3751 8,200
Jun 1, 2023 0.3575 0.4200 0.3575 0.4070 0.4070 59,900
May 31, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,100
May 30, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 2,300
May 26, 2023 0.4000 0.4035 0.4000 0.4000 0.4000 11,800
May 25, 2023 0.3900 0.4100 0.3850 0.4000 0.4000 50,400
May 24, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 20,500
May 23, 2023 0.4100 0.4100 0.4025 0.4025 0.4025 6,000
May 22, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 1,000
May 19, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 4,500
May 18, 2023 0.4100 0.4100 0.3950 0.3950 0.3950 1,000
May 17, 2023 0.3400 0.4100 0.3400 0.3750 0.3750 75,700
May 16, 2023 0.4000 0.4200 0.4000 0.4200 0.4200 5,600
May 15, 2023 0.4201 0.4300 0.4100 0.4100 0.4100 9,800
May 12, 2023 0.4261 0.4400 0.4100 0.4300 0.4300 68,500
May 11, 2023 0.4450 0.4450 0.4095 0.4300 0.4300 24,200
May 10, 2023 0.4400 0.4600 0.4100 0.4100 0.4100 32,900
May 9, 2023 0.3980 0.4500 0.3950 0.4100 0.4100 51,100
May 8, 2023 0.3800 0.3980 0.3650 0.3980 0.3980 115,100
May 5, 2023 0.3853 0.3950 0.3850 0.3850 0.3850 27,300
May 4, 2023 0.3898 0.3898 0.3898 0.3898 0.3898 -
May 3, 2023 0.3950 0.3950 0.3898 0.3898 0.3898 25,100
May 2, 2023 0.3838 0.3900 0.3800 0.3898 0.3898 113,400
May 1, 2023 0.3825 0.3900 0.3511 0.3865 0.3865 103,100
Apr 28, 2023 0.3700 0.3700 0.3655 0.3655 0.3655 25,100
Apr 27, 2023 0.3550 0.3800 0.3550 0.3800 0.3800 47,900
Apr 26, 2023 0.3750 0.3750 0.3663 0.3700 0.3700 33,600
Apr 25, 2023 0.3457 0.3800 0.3315 0.3800 0.3800 25,500

Related Tickers

OGOFF Organto Foods Inc.
0.0900
0.00%
 
MTEX Mannatech, Incorporated
8.33
-0.79%
 
DIT AMCON Distributing Company
161.00
+0.63%
 
PFGC Performance Food Group Company
69.39
+0.17%
 
TWG Top Wealth Group Holding Limited
1.9800
+1.54%