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 | -0.26 | -11.8181818182 | 2.2 | 2.27 | 1.84 | 51371 | 2.11647235 | CS |
| 4 | -0.25 | -11.4155251142 | 2.19 | 2.5 | 1.68 | 50556 | 2.17738865 | CS |
| 12 | 0.23 | 13.4502923977 | 1.71 | 2.5 | 1.68 | 46902 | 2.06601023 | CS |
| 26 | 0.55 | 39.5683453237 | 1.39 | 2.5 | 1.23 | 41081 | 1.83319367 | CS |
| 52 | 1 | 106.382978723 | 0.94 | 2.5 | 0.86 | 47987 | 1.48062055 | CS |
| 156 | 1.62465 | 515.189472015 | 0.31535 | 2.5 | 0.125 | 46087 | 0.85919942 | CS |
| 260 | 1.55 | 397.435897436 | 0.39 | 2.5 | 0.12 | 72472 | 0.64677719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 1.94 | -0.1 | -4.90 | 2.02 | 2.05 | 1.84 | 137654 |
| 1741814940 | 2.04 | 0 | 0.00 | 2.05 | 2.05 | 1.94 | 22530 |
| 1741728480 | 2.04 | -0.05 | -2.28 | 2.1 | 2.14 | 1.98 | 44573 |
| 1741641600 | 2.0876 | -0.07 | -3.35 | 2.15 | 2.25 | 2.0299999 | 63435 |
| 1741386000 | 2.16 | -0.04 | -1.82 | 2.24 | 2.24 | 1.85 | 89698 |
| 1741300140 | 2.2 | 0.01 | 0.46 | 2.2 | 2.27 | 2.15 | 36619 |
| 1741213440 | 2.19 | -0.08 | -3.52 | 2.232 | 2.24 | 2.19 | 27900 |
| 1741126800 | 2.27 | -0.02 | -0.87 | 2.4 | 2.4 | 2.1515 | 64050 |
| 1741040760 | 2.29 | -0.06 | -2.45 | 2.33 | 2.5 | 2.29 | 42958 |
| 1740781260 | 2.3475 | 0.07 | 2.96 | 2.2799999 | 2.41 | 2.2 | 92959 |
| 1740695340 | 2.2799999 | 0.13 | 6.05 | 2.1 | 2.29 | 2.1 | 106344 |
| 1740608400 | 2.15 | 0 | 0.00 | 2.15 | 2.18 | 2.04 | 9643 |
| 1740522480 | 2.15 | 0.06 | 2.87 | 2.1 | 2.17 | 1.68 | 93658 |
| 1740435600 | 2.09 | 0.04 | 1.95 | 2.1616 | 2.17 | 2.05 | 13763 |
| 1740176400 | 2.05 | -0.05 | -2.38 | 2.11 | 2.1575 | 2.05 | 32882 |
| 1740090480 | 2.1 | 0.01 | 0.48 | 2.09 | 2.12 | 2.05 | 11793 |
| 1740003960 | 2.09 | 0.05 | 2.45 | 2.02 | 2.1004 | 1.98 | 37492 |
| 1739917740 | 2.04 | -0.02 | -0.97 | 2.08 | 2.08 | 2.0099999 | 48886 |
| 1739572020 | 2.06 | -0.13 | -5.94 | 2.14 | 2.14 | 2.06 | 35420 |
| 1739485320 | 2.19 | 0.01 | 0.46 | 2.19 | 2.21 | 1.99 | 85963 |
| 1739398920 | 2.18 | -0.02 | -0.91 | 2.19 | 2.1925 | 2.11 | 48256 |
| 1739312940 | 2.2 | -0.04 | -1.79 | 2.1 | 2.21 | 2.05 | 65280 |
| 1739226000 | 2.24 | 0.04 | 1.82 | 2.25 | 2.29 | 2.15 | 23652 |
| 1738967160 | 2.2 | 0.04 | 1.85 | 2.2 | 2.29 | 2.15 | 154500 |
| 1738880400 | 2.16 | 0.02 | 0.93 | 2.14 | 2.2 | 2.06 | 79568 |
| 1738794000 | 2.14 | 0.08 | 3.78 | 2.07 | 2.196 | 2.07 | 53207 |
| 1738708080 | 2.062 | -0.01 | -0.39 | 2.07 | 2.07 | 2.05 | 11735 |
| 1738621740 | 2.07 | -0.03 | -1.43 | 2.0299999 | 2.082 | 1.93 | 28331 |
| 1738362000 | 2.1 | 0.08 | 3.96 | 2.0924999 | 2.2 | 2.08 | 61821 |
| 1738276080 | 2.02 | 0.06 | 3.06 | 1.95 | 2.07 | 1.95 | 11879 |
| 1738189740 | 1.96 | -0.04 | -2.20 | 2.025 | 2.05 | 1.96 | 18662 |
| 1738103280 | 2.004 | -0.02 | -1.11 | 2.016 | 2.1 | 1.975 | 22507 |
| 1738016820 | 2.0264 | -0.02 | -1.15 | 2.05 | 2.05 | 1.95 | 25725 |
| 1737757440 | 2.05 | 0.06 | 3.27 | 2 | 2.08 | 1.95 | 24239 |
| 1737671220 | 1.985 | 0.03 | 1.77 | 1.95 | 2.0035 | 1.9365 | 15214 |
| 1737584640 | 1.9504 | 0.03 | 1.58 | 1.92 | 1.9885 | 1.92 | 20373 |
| 1737498540 | 1.92 | -0.07 | -3.40 | 1.945 | 2 | 1.92 | 24787 |
| 1737152880 | 1.9875 | 0.05 | 2.66 | 1.9675 | 2 | 1.95 | 10423 |
| 1737066420 | 1.936 | -0.06 | -3.20 | 1.97 | 2 | 1.92 | 15672 |
| 1736979720 | 2 | 0.08 | 4.17 | 1.95 | 2 | 1.95 | 31956 |
| 1736893380 | 1.92 | -0.01 | -0.26 | 1.91 | 1.95 | 1.91 | 32500 |
| 1736806800 | 1.925 | -0.03 | -1.28 | 1.85 | 2.04 | 1.81 | 92409 |
| 1736547720 | 1.95 | -0.04 | -2.01 | 2.05 | 2.1349999 | 1.91 | 86432 |
| 1736375340 | 1.99 | 0.04 | 2.05 | 1.9115 | 2.07 | 1.9115 | 112583 |
| 1736288940 | 1.95 | 0 | 0.00 | 1.95 | 2 | 1.94 | 84608 |
| 1736202360 | 1.95 | -0.01 | -0.64 | 1.95 | 1.98 | 1.9 | 147335 |
| 1735942980 | 1.9625 | 0.07 | 3.95 | 1.9 | 1.9625 | 1.87 | 63817 |
| 1735856700 | 1.888 | 0.11 | 6.07 | 1.81 | 1.9 | 1.81 | 62280 |
| 1735683960 | 1.78 | 0 | 0.00 | 1.75 | 1.81 | 1.71 | 7256 |
| 1735597740 | 1.78 | 0.01 | 0.56 | 1.81 | 1.81 | 1.69 | 20503 |
| 1735338000 | 1.77 | 0.06 | 3.51 | 1.71 | 1.8 | 1.71 | 23764 |
| 1735252020 | 1.71 | -0.03 | -1.44 | 1.78 | 1.805 | 1.7 | 52792 |
| 1735078200 | 1.735 | -0.04 | -2.39 | 1.781 | 1.781 | 1.7 | 9068 |
| 1734992400 | 1.7775 | 0.02 | 0.99 | 1.76 | 1.78 | 1.7 | 7106 |
| 1734733200 | 1.76 | 0.02 | 1.15 | 1.79 | 1.82 | 1.68 | 4238 |
| 1734646800 | 1.74 | 0.04 | 2.35 | 1.71 | 1.79 | 1.7 | 64587 |
| 1734560940 | 1.7 | -0.05 | -2.86 | 1.75 | 1.8 | 1.7 | 21702 |
| 1734474360 | 1.75 | 0 | 0.00 | 1.7975 | 1.85 | 1.75 | 23872 |
| 1734388140 | 1.75 | -0.05 | -2.51 | 1.79 | 1.84 | 1.68 | 43091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
