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 (%)
May 31, 2016 0.5050 0.5100 0.4500 0.5100 146,921 -0.04(-7.27%)
May 27, 2016 0.5500 0.5500 0.5500 0 -0.01(-1.49%)
May 26, 2016 0.5000 0.5583 0.5000 0.5583 44,917 +0.06(+11.66%)
May 25, 2016 0.5190 0.5190 0.5000 0.5000 24,200 -0.01(-1.96%)
May 24, 2016 0.5300 0.5300 0.5100 0.5100 13,807 +0.00(+0.00%)
May 23, 2016 0.5405 0.5500 0.5000 0.5100 17,034 -0.02(-3.77%)
May 20, 2016 0.5305 0.5500 0.5010 0.5300 14,012 +0.02(+3.72%)
May 19, 2016 0.5695 0.5695 0.5110 0.5110 42,294 -0.04(-7.93%)
May 18, 2016 0.5250 0.5550 0.5110 0.5550 65,159 +0.03(+4.72%)
May 17, 2016 0.4549 0.5400 0.4549 0.5300 207,390 +0.10(+23.26%)
May 16, 2016 0.3600 0.4300 0.3400 0.4300 130,404 +0.04(+10.26%)
May 13, 2016 0.3875 0.4000 0.3650 0.3900 17,121 -0.01(-2.50%)
May 12, 2016 0.3750 0.4000 0.3750 0.4000 17,949 +0.00(+0.03%)
May 11, 2016 0.3900 0.3999 0.3750 0.3999 19,800 +0.01(+3.87%)
May 10, 2016 0.3975 0.4075 0.3850 0.3850 34,114 -0.03(-7.89%)
May 09, 2016 0.3852 0.4180 0.3800 0.4180 5,830 +0.03(+8.54%)
May 06, 2016 0.3850 0.4180 0.3850 0.3851 17,234 -0.02(-6.07%)
May 05, 2016 0.3950 0.4299 0.3570 0.4100 48,597 +0.01(+3.80%)
May 04, 2016 0.4000 0.4300 0.3850 0.3950 9,183 -0.03(-8.14%)
May 03, 2016 0.4000 0.4300 0.3800 0.4300 131,856 +0.05(+13.13%)
May 02, 2016 0.4090 0.4299 0.3801 0.3801 46,180 -0.06(-13.61%)
Apr 29, 2016 0.4181 0.4400 0.4181 0.4400 6,278 +0.00(+0.00%)
Apr 28, 2016 0.4170 0.4400 0.4170 0.4400 12,873 +0.02(+5.26%)
Apr 27, 2016 0.4180 0.4400 0.4180 0.4180 14,817 +0.00(+0.24%)
Apr 26, 2016 0.4180 0.4400 0.4170 0.4170 67,426 -0.02(-5.23%)
Apr 25, 2016 0.4399 0.4400 0.4170 0.4400 21,827 -0.00(-0.02%)
Apr 22, 2016 0.4400 0.4401 0.4400 0.4401 2,500 -0.03(-6.34%)
Apr 20, 2016 0.4699 0.4699 0.4699 0 +0.05(+11.62%)
Apr 19, 2016 0.4200 0.4700 0.4200 0.4210 8,400 +0.00(+0.96%)
Apr 18, 2016 0.4310 0.4311 0.4170 0.4170 12,767 -0.06(-13.11%)
Apr 15, 2016 0.4410 0.4890 0.4410 0.4799 5,300 -0.00(-0.02%)
Apr 12, 2016 0.4800 0.4800 0.4800 0 -0.01(-1.82%)
Apr 08, 2016 0.4889 0.4889 0.4889 0 +0.04(+8.38%)
Apr 07, 2016 0.4499 0.4899 0.4300 0.4511 62,858 +0.04(+10.00%)
Apr 06, 2016 0.4800 0.4900 0.4101 0.4101 45,885 -0.08(-16.29%)
Apr 05, 2016 0.4700 0.4900 0.4110 0.4899 53,520 +0.02(+4.23%)
Apr 04, 2016 0.4443 0.4700 0.4300 0.4700 16,730 +0.00(+0.00%)
Apr 01, 2016 0.5000 0.5000 0.4700 0.4700 12,500 -0.08(-14.53%)
Mar 31, 2016 0.4790 0.5700 0.4790 0.5499 264,239 +0.07(+14.80%)
Mar 30, 2016 0.4500 0.4790 0.4500 0.4790 10,800 +0.04(+8.86%)
Mar 29, 2016 0.4800 0.4800 0.4200 0.4400 46,959 -0.04(-8.31%)
Mar 28, 2016 0.4790 0.4799 0.4100 0.4799 19,688 -0.00(-0.02%)
Mar 24, 2016 0.4800 0.4800 0.4800 0 -0.02(-3.61%)
Mar 23, 2016 0.4980 0.4980 0.4980 0.4980 1,150 +0.00(+0.00%)
Mar 22, 2016 0.4980 0.4980 0.4980 0.4980 1,600 +0.00(+0.00%)
Mar 21, 2016 0.4600 0.5000 0.4101 0.4980 40,648 -0.00(-0.38%)
Mar 17, 2016 0.4999 0.4999 0.4999 0 +0.04(+8.65%)
Mar 16, 2016 0.5000 0.5000 0.4601 0.4601 22,300 -0.09(-16.35%)
Mar 15, 2016 0.5000 0.5500 0.5000 0.5500 2,400 +0.00(+0.00%)
Mar 11, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 10, 2016 0.5450 0.5500 0.5450 0.5500 6,500 +0.02(+3.79%)
Mar 09, 2016 0.5099 0.5299 0.5000 0.5299 37,345 +0.07(+14.95%)
Mar 08, 2016 0.4755 0.5199 0.4610 0.4610 17,510 -0.11(-19.11%)
Mar 07, 2016 0.5500 0.5700 0.4551 0.5699 31,468 -0.00(-0.02%)
Mar 04, 2016 0.4975 0.5700 0.4975 0.5700 62,336 +0.06(+11.79%)
Mar 03, 2016 0.5000 0.5500 0.4400 0.5099 107,440 -0.04(-7.27%)
Mar 02, 2016 0.5050 0.5500 0.4701 0.5499 97,064 +0.04(+7.82%)
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.