Innovative Food Holdings Inc (QB) (IVFH)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -2.8 | 1.25 | 1.27 | 1.18 | 43830 | 1.20944408 | CS |
| 4 | -0.045 | -3.57142857143 | 1.26 | 1.27 | 1.12 | 46224 | 1.19700123 | CS |
| 12 | 0.2395 | 24.5515120451 | 0.9755 | 1.2835 | 0.92 | 46117 | 1.13616737 | CS |
| 26 | 0.405 | 50 | 0.81 | 1.2835 | 0.67 | 50177 | 0.99900712 | CS |
| 52 | 0.8425 | 226.174496644 | 0.3725 | 1.2835 | 0.342 | 61482 | 0.79095627 | CS |
| 156 | 0.9345 | 333.155080214 | 0.2805 | 1.2835 | 0.125 | 46018 | 0.54914791 | CS |
| 260 | 0.645 | 113.157894737 | 0.57 | 1.2835 | 0.12 | 82562 | 0.5565987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 1.215 | -0.03 | -2.02 | 1.21 | 1.24 | 1.2 | 16666 |
| 1721337960 | 1.24 | 0.03 | 2.48 | 1.2 | 1.25 | 1.2 | 42876 |
| 1721251320 | 1.21 | 0.01 | 0.83 | 1.19 | 1.213 | 1.19 | 35462 |
| 1721164920 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.19 | 9362 |
| 1721078940 | 1.2 | 0 | 0.00 | 1.25 | 1.27 | 1.2 | 32679 |
| 1720819200 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.18 | 98770 |
| 1720733280 | 1.25 | 0.06 | 5.04 | 1.2 | 1.25 | 1.2 | 48439 |
| 1720646880 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.17 | 2870 |
| 1720560540 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2 | 1.172 | 4815 |
| 1720473600 | 1.2 | 0.08 | 7.14 | 1.137 | 1.2 | 1.1299999 | 57723 |
| 1720214640 | 1.12 | -0.04 | -3.45 | 1.17 | 1.17 | 1.12 | 104216 |
| 1720041000 | 1.16 | -0.02 | -1.69 | 1.18 | 1.18 | 1.16 | 6843 |
| 1719955740 | 1.18 | 0.01 | 0.85 | 1.19 | 1.19 | 1.16 | 47790 |
| 1719868980 | 1.17 | -0.05 | -4.10 | 1.2 | 1.2 | 1.16 | 55409 |
| 1719610020 | 1.22 | 0.02 | 1.67 | 1.19 | 1.22 | 1.15 | 34418 |
| 1719523200 | 1.2 | 0 | 0.00 | 1.19 | 1.22 | 1.19 | 872 |
| 1719437040 | 1.2 | -0.03 | -2.44 | 1.2549999 | 1.2549999 | 1.1732 | 17593 |
| 1719350880 | 1.23 | 0.02 | 1.65 | 1.17 | 1.24 | 1.16 | 9860 |
| 1719264540 | 1.21 | -0.01 | -0.82 | 1.22 | 1.24 | 1.17 | 216886 |
| 1719005220 | 1.22 | -0.02 | -1.61 | 1.26 | 1.26 | 1.22 | 51379 |
| 1718918640 | 1.24 | -0.01 | -0.80 | 1.25 | 1.27 | 1.22 | 41080 |
| 1718746140 | 1.25 | 0 | 0.00 | 1.2529999 | 1.2529999 | 1.25 | 2830 |
| 1718659680 | 1.25 | -0.02 | -1.57 | 1.25 | 1.25 | 1.22 | 51426 |
| 1718400300 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.24 | 16111 |
| 1718314140 | 1.27 | 0.03 | 2.67 | 1.25 | 1.2835 | 1.24 | 23949 |
| 1718227380 | 1.237 | 0.04 | 3.08 | 1.22 | 1.25 | 1.22 | 64920 |
| 1718141340 | 1.2 | 0.01 | 1.27 | 1.185 | 1.24 | 1.17 | 129546 |
| 1718054880 | 1.185 | -0.01 | -0.84 | 1.2 | 1.21 | 1.18 | 50003 |
| 1717795800 | 1.195 | 0.03 | 2.14 | 1.17 | 1.195 | 1.17 | 38637 |
| 1717709400 | 1.17 | 0.01 | 1.30 | 1.15 | 1.17 | 1.15 | 12115 |
| 1717622460 | 1.155 | -0.02 | -1.28 | 1.19 | 1.19 | 1.15 | 36010 |
| 1717536360 | 1.17 | 0 | 0.00 | 1.17 | 1.18 | 1.17 | 56916 |
| 1717450140 | 1.17 | 0.02 | 1.74 | 1.17 | 1.17 | 1.155 | 20450 |
| 1717190940 | 1.15 | -0.01 | -0.86 | 1.17 | 1.17 | 1.15 | 28940 |
| 1717104540 | 1.16 | 0.01 | 0.61 | 1.16 | 1.16 | 1.15 | 8601 |
| 1717018020 | 1.153 | 0 | 0.26 | 1.15 | 1.17 | 1.143 | 18764 |
| 1716931740 | 1.15 | 0 | 0.00 | 1.18 | 1.19 | 1.15 | 45795 |
| 1716585840 | 1.15 | -0.06 | -4.56 | 1.22 | 1.22 | 1.09 | 71115 |
| 1716499740 | 1.205 | -0.01 | -0.99 | 1.2135 | 1.2135 | 1.1435 | 43805 |
| 1716412800 | 1.217 | 0.02 | 1.42 | 1.2 | 1.217 | 1.1575 | 42718 |
| 1716326940 | 1.2 | -0.01 | -0.83 | 1.18 | 1.2 | 1.15 | 39477 |
| 1716240180 | 1.21 | 0.09 | 8.28 | 1.12 | 1.223 | 1.12 | 111996 |
| 1715981340 | 1.1175 | 0.07 | 6.43 | 1.1 | 1.15 | 1.06 | 119208 |
| 1715894940 | 1.05 | 0.07 | 7.14 | 1.023 | 1.1 | 1.02 | 68440 |
| 1715808000 | 0.98 | 0.05 | 5.38 | 0.93 | 1.03 | 0.92825 | 207519 |
| 1715722140 | 0.93 | 0 | 0.00 | 0.93 | 0.9597 | 0.92 | 58910 |
| 1715635200 | 0.93 | -0.02 | -2.11 | 0.9415 | 0.98 | 0.93 | 29461 |
| 1715376000 | 0.95 | -0.02 | -2.06 | 0.9315 | 1 | 0.9315 | 76229 |
| 1715289720 | 0.97 | 0.02 | 2.11 | 0.95 | 0.9799 | 0.935 | 42053 |
| 1715203200 | 0.95 | -0.04 | -4.04 | 0.97 | 0.97 | 0.94 | 30592 |
| 1715117340 | 0.99 | 0 | 0.00 | 0.991455 | 0.9997 | 0.99 | 34790 |
| 1715030940 | 0.99 | 0.0003 | 0.03 | 0.975 | 0.99 | 0.975 | 14730 |
| 1714771740 | 0.9897 | 0.0197 | 2.03 | 0.98 | 0.9997 | 0.97 | 10575 |
| 1714685340 | 0.97 | 0.0001 | 0.01 | 0.9699 | 0.97 | 0.936085 | 11299 |
| 1714598400 | 0.9699 | 0.0299 | 3.18 | 0.9302 | 0.9699 | 0.9301 | 9505 |
| 1714512600 | 0.94 | -0.0199 | -2.07 | 0.9699 | 0.9699 | 0.94 | 3671 |
| 1714425720 | 0.9599 | -0.0401 | -4.01 | 1 | 1 | 0.9301 | 75414 |
| 1714166580 | 1 | 0.0103 | 1.04 | 0.9755 | 1 | 0.9755 | 2791 |
| 1714080300 | 0.9897 | 0.0297 | 3.09 | 0.96 | 1 | 0.96 | 8054 |
| 1713994020 | 0.96 | -0.05 | -4.95 | 1 | 1 | 0.955 | 36196 |
| 1713907740 | 1.01 | 0.01 | 1.04 | 0.9997 | 1.014 | 0.9997 | 13005 |
| 1713821340 | 0.9996 | 0.0596 | 6.34 | 0.9997 | 0.9997 | 0.9501 | 6328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
