Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Food Holdings Inc (OP: IVFH )

1.160 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 30, 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 31, 2017 0.6300 0.6450 0.6300 0.6400 70,352 +0.01(+1.59%)
May 30, 2017 0.6200 0.6300 0.6000 0.6300 82,513 +0.00(+0.00%)
May 26, 2017 0.6299 0.6325 0.5900 0.6300 53,300 +0.00(+0.02%)
May 25, 2017 0.6100 0.6300 0.6000 0.6299 83,541 +0.02(+3.26%)
May 24, 2017 0.6100 0.6100 0.5900 0.6100 26,007 +0.01(+2.41%)
May 23, 2017 0.5800 0.6100 0.5800 0.5956 82,265 +0.02(+2.69%)
May 22, 2017 0.5699 0.5800 0.5600 0.5800 175,184 +0.01(+1.75%)
May 19, 2017 0.5600 0.5800 0.5500 0.5700 154,675 +0.01(+1.77%)
May 18, 2017 0.5501 0.5749 0.5440 0.5601 291,955 -0.01(-1.83%)
May 17, 2017 0.5990 0.6000 0.5521 0.5706 144,575 -0.02(-3.30%)
May 16, 2017 0.5950 0.6400 0.5850 0.5900 296,532 +0.02(+2.63%)
May 15, 2017 0.5800 0.5899 0.5344 0.5749 274,360 -0.01(-2.49%)
May 12, 2017 0.5899 0.5899 0.5670 0.5896 56,251 -0.00(-0.07%)
May 11, 2017 0.5799 0.5999 0.5650 0.5900 124,650 +0.02(+3.51%)
May 10, 2017 0.5807 0.5870 0.5700 0.5700 33,308 -0.02(-3.39%)
May 09, 2017 0.5711 0.5925 0.5700 0.5900 68,900 +0.02(+3.27%)
May 08, 2017 0.6000 0.6200 0.5711 0.5713 184,740 -0.04(-6.34%)
May 05, 2017 0.5999 0.6200 0.5900 0.6100 124,164 +0.02(+3.79%)
May 04, 2017 0.5900 0.5900 0.5800 0.5877 120,589 -0.01(-2.05%)
May 03, 2017 0.6000 0.6000 0.5800 0.6000 237,392 +0.00(+0.00%)
May 02, 2017 0.5900 0.6100 0.5810 0.6000 206,683 +0.01(+1.69%)
May 01, 2017 0.5810 0.5999 0.5810 0.5900 116,783 -0.03(-4.84%)
Apr 28, 2017 0.5900 0.6200 0.5800 0.6200 60,023 +0.02(+3.33%)
Apr 27, 2017 0.6000 0.6000 0.5900 0.6000 50,218 +0.00(+0.00%)
Apr 26, 2017 0.6200 0.6200 0.6000 0.6000 137,773 -0.03(-4.76%)
Apr 25, 2017 0.6010 0.6390 0.5900 0.6300 195,053 +0.01(+1.61%)
Apr 24, 2017 0.5910 0.6600 0.5811 0.6200 246,143 +0.02(+3.33%)
Apr 21, 2017 0.6010 0.6100 0.5900 0.6000 65,260 -0.02(-3.23%)
Apr 20, 2017 0.6120 0.6271 0.6000 0.6200 108,859 +0.00(+0.00%)
Apr 19, 2017 0.6200 0.6300 0.6120 0.6200 82,370 -0.01(-1.59%)
Apr 18, 2017 0.6005 0.6500 0.6100 0.6300 107,194 -0.02(-3.08%)
Apr 17, 2017 0.6200 0.6500 0.6200 0.6500 86,777 +0.00(+0.00%)
Apr 13, 2017 0.6302 0.6789 0.6200 0.6500 64,239 -0.03(-4.41%)
Apr 12, 2017 0.6200 0.6990 0.6005 0.6800 84,780 +0.05(+7.94%)
Apr 11, 2017 0.6005 0.6300 0.6005 0.6300 92,296 +0.01(+1.61%)
Apr 10, 2017 0.6299 0.6300 0.6075 0.6200 65,364 +0.00(+0.00%)
Apr 07, 2017 0.6400 0.6500 0.6150 0.6200 79,917 -0.03(-4.62%)
Apr 06, 2017 0.6600 0.6600 0.6255 0.6500 133,766 -0.01(-1.52%)
Apr 05, 2017 0.6600 0.6800 0.6300 0.6600 313,345 -0.02(-2.94%)
Apr 04, 2017 0.7200 0.7300 0.6700 0.6800 513,333 -0.03(-4.23%)
Apr 03, 2017 0.7000 0.7290 0.6100 0.7100 892,714 +0.06(+9.23%)
Mar 31, 2017 0.5500 0.6610 0.5400 0.6500 566,279 +0.18(+38.30%)
Mar 30, 2017 0.4800 0.5000 0.4700 0.4700 92,411 -0.02(-4.08%)
Mar 29, 2017 0.4900 0.4900 0.4700 0.4900 31,374 +0.01(+2.08%)
Mar 28, 2017 0.4825 0.4825 0.4700 0.4800 52,000 -0.01(-2.04%)
Mar 27, 2017 0.4700 0.4900 0.4700 0.4900 42,728 +0.00(+0.00%)
Mar 24, 2017 0.4600 0.4900 0.4600 0.4900 44,964 +0.01(+2.08%)
Mar 23, 2017 0.4800 0.4800 0.4800 0.4800 25,068 -0.01(-2.04%)
Mar 22, 2017 0.4600 0.4900 0.4600 0.4900 30,000 +0.02(+4.26%)
Mar 21, 2017 0.4600 0.4800 0.4592 0.4700 14,312 -0.01(-2.08%)
Mar 20, 2017 0.4550 0.4800 0.4550 0.4800 26,744 -0.01(-1.03%)
Mar 17, 2017 0.4700 0.4850 0.4700 0.4850 27,141 -0.01(-1.02%)
Mar 16, 2017 0.4700 0.4900 0.4700 0.4900 34,651 -0.01(-1.01%)
Mar 15, 2017 0.4700 0.4950 0.4700 0.4950 26,131 +0.02(+3.13%)
Mar 14, 2017 0.4800 0.4800 0.4800 0.4800 33,197 +0.00(+0.00%)
Mar 13, 2017 0.4800 0.5000 0.4680 0.4800 29,449 -0.02(-4.00%)
Mar 10, 2017 0.4800 0.5000 0.4800 0.5000 25,558 +0.02(+4.17%)
Mar 09, 2017 0.4810 0.4810 0.4800 0.4800 38,240 -0.02(-4.00%)
Mar 08, 2017 0.4800 0.5000 0.4800 0.5000 37,734 +0.02(+4.17%)
Mar 07, 2017 0.4800 0.4900 0.4800 0.4800 59,571 -0.01(-1.03%)
Mar 06, 2017 0.5000 0.5000 0.4800 0.4850 35,257 -0.02(-3.00%)
Mar 03, 2017 0.4800 0.5000 0.4800 0.5000 26,501 +0.01(+2.04%)
Mar 02, 2017 0.4600 0.4900 0.4600 0.4900 70,264 +0.01(+2.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.