Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

1.150 -0.010 (-0.86%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
Apr 30, 2024 0.9699 0.9699 0.9400 0.9400 3,671 -0.02(-2.07%)
Apr 29, 2024 1.000 1.000 0.9301 0.9599 75,414 -0.04(-4.01%)
Apr 26, 2024 0.9755 1.000 0.9755 1.000 2,791 +0.01(+1.04%)
Apr 25, 2024 0.9600 1.000 0.9600 0.9897 8,054 +0.03(+3.09%)
Apr 24, 2024 1.000 1.000 0.9550 0.9600 36,196 -0.05(-4.95%)
Apr 23, 2024 0.9997 1.014 0.9997 1.010 13,005 +0.01(+1.04%)
Apr 22, 2024 0.9501 0.9997 0.9501 0.9996 6,328 +0.06(+6.34%)
Apr 19, 2024 1.000 1.002 0.9400 0.9400 38,400 -0.05(-5.05%)
Apr 18, 2024 0.9950 0.9950 0.9800 0.9900 7,949 -0.02(-1.98%)
Apr 17, 2024 0.9605 1.010 0.9605 1.010 15,452 +0.06(+6.29%)
Apr 16, 2024 0.9720 0.9900 0.9501 0.9502 55,488 -0.05(-4.98%)
Apr 15, 2024 1.010 1.050 0.9700 1.000 83,391 +0.04(+3.84%)
Apr 12, 2024 0.9651 0.9651 0.9630 0.9630 1,706 -0.01(-0.72%)
Apr 11, 2024 1.020 1.020 0.9600 0.9700 44,947 -0.04(-3.96%)
Apr 10, 2024 1.020 1.030 0.9205 1.010 53,653 +0.02(+2.02%)
Apr 09, 2024 1.000 1.000 0.9900 0.9900 3,559 -0.03(-2.94%)
Apr 08, 2024 1.000 1.020 0.9910 1.020 35,301 +0.03(+3.03%)
Apr 05, 2024 0.9897 1.020 0.9500 0.9900 66,818 +0.01(+1.09%)
Apr 04, 2024 0.9897 0.9897 0.9600 0.9793 6,816 +0.01(+0.96%)
Apr 03, 2024 0.9652 0.9760 0.9400 0.9700 48,156 -0.02(-2.27%)
Apr 02, 2024 0.9900 1.000 0.9700 0.9925 25,157 -0.00(-0.10%)
Apr 01, 2024 1.007 1.010 0.9935 0.9935 1,961 -0.01(-0.60%)
Mar 28, 2024 0.9800 1.010 0.9700 0.9995 80,948 +0.07(+7.47%)
Mar 27, 2024 1.040 1.040 0.9300 0.9300 68,590 -0.11(-10.32%)
Mar 26, 2024 1.050 1.100 1.037 1.037 35,072 -0.02(-2.17%)
Mar 25, 2024 1.020 1.070 1.020 1.060 38,514 +0.04(+3.67%)
Mar 22, 2024 1.010 1.100 0.9900 1.022 171,090 +0.02(+2.37%)
Mar 21, 2024 0.9499 1.000 0.9499 0.9988 153,494 +0.02(+1.92%)
Mar 20, 2024 0.9997 0.9997 0.9800 0.9800 14,803 +0.02(+2.08%)
Mar 19, 2024 0.9935 1.000 0.9499 0.9600 36,767 +0.01(+1.05%)
Mar 18, 2024 0.9005 0.9500 0.8910 0.9500 61,338 +0.05(+5.26%)
Mar 15, 2024 0.9000 0.9300 0.8899 0.9025 43,202 -0.01(-0.82%)
Mar 14, 2024 0.9675 0.9800 0.8600 0.9100 106,675 -0.07(-7.14%)
Mar 13, 2024 0.9400 0.9870 0.9400 0.9800 35,412 +0.05(+5.38%)
Mar 12, 2024 0.9500 1.000 0.9300 0.9300 31,492 -0.01(-1.06%)
Mar 11, 2024 0.9320 0.9400 0.9200 0.9400 4,018 +0.03(+3.87%)
Mar 08, 2024 0.8800 0.9400 0.8800 0.9050 4,144 -0.02(-1.63%)
Mar 07, 2024 0.9100 0.9700 0.8900 0.9200 29,924 +0.05(+5.75%)
Mar 06, 2024 0.8700 0.9000 0.8500 0.8700 73,039 +0.00(+0.00%)
Mar 05, 2024 0.9450 0.9700 0.8700 0.8700 19,659 -0.08(-8.42%)
Mar 04, 2024 0.9700 0.9900 0.9200 0.9500 36,347 -0.02(-2.06%)
Mar 01, 2024 0.9601 1.018 0.9601 0.9700 9,891 +0.02(+2.18%)
Feb 29, 2024 1.040 1.120 0.9493 0.9493 216,447 -0.09(-8.72%)
Feb 28, 2024 1.000 1.050 0.9976 1.040 162,158 +0.04(+4.00%)
Feb 27, 2024 1.020 1.020 0.9501 1.000 99,412 +0.00(+0.00%)
Feb 26, 2024 0.9900 1.000 0.9300 1.000 64,613 +0.07(+7.71%)
Feb 23, 2024 0.8210 0.9284 0.8210 0.9284 89,059 +0.07(+7.89%)
Feb 22, 2024 0.9000 1.000 0.8210 0.8605 129,768 +0.01(+1.24%)
Feb 21, 2024 0.8120 0.8700 0.8120 0.8500 68,841 -0.01(-1.16%)
Feb 20, 2024 0.7575 0.9000 0.7575 0.8600 326,800 +0.12(+15.78%)
Feb 16, 2024 0.7000 0.7428 0.7000 0.7428 48,799 +0.02(+3.17%)
Feb 15, 2024 0.7300 0.7360 0.7200 0.7200 21,606 +0.00(+0.56%)
Feb 14, 2024 0.6900 0.7300 0.6900 0.7160 8,800 +0.04(+6.34%)
Feb 13, 2024 0.7000 0.7200 0.6733 0.6733 23,614 -0.04(-5.17%)
Feb 12, 2024 0.6760 0.7200 0.6760 0.7100 70,895 +0.01(+1.43%)
Feb 09, 2024 0.6910 0.7200 0.6800 0.7000 14,356 +0.00(+0.00%)
Feb 08, 2024 0.7300 0.7300 0.6700 0.7000 143,275 -0.00(-0.17%)
Feb 07, 2024 0.7500 0.7500 0.7000 0.7012 53,633 -0.05(-6.94%)
Feb 06, 2024 0.7500 0.7535 0.7500 0.7535 1,816 +0.00(+0.47%)
Feb 05, 2024 0.7339 0.7535 0.7339 0.7500 19,207 +0.02(+2.04%)
Feb 02, 2024 0.7350 0.7350 0.7350 0.7350 680 -0.01(-1.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.