ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Innovative Food Holdings Inc (OP: IVFH )

1.340 -0.060 (-4.29%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.390 1.430 1.340 1.340 63,194 -0.06(-4.29%)
Jul 22, 2024 1.270 1.570 1.270 1.400 143,098 +0.18(+15.23%)
Jul 19, 2024 1.210 1.240 1.200 1.215 16,666 -0.02(-2.02%)
Jul 18, 2024 1.220 1.250 1.200 1.240 42,876 +0.03(+2.48%)
Jul 17, 2024 1.190 1.213 1.190 1.210 35,462 +0.01(+0.83%)
Jul 16, 2024 1.190 1.200 1.190 1.200 9,362 +0.00(+0.00%)
Jul 15, 2024 1.260 1.270 1.200 1.200 32,679 +0.00(+0.00%)
Jul 12, 2024 1.200 1.250 1.180 1.200 98,770 -0.05(-4.00%)
Jul 11, 2024 1.200 1.250 1.200 1.250 48,439 +0.06(+5.04%)
Jul 10, 2024 1.180 1.190 1.170 1.190 2,870 +0.00(+0.00%)
Jul 09, 2024 1.200 1.200 1.172 1.190 4,815 -0.01(-0.83%)
Jul 08, 2024 1.137 1.200 1.130 1.200 57,723 +0.08(+7.14%)
Jul 05, 2024 1.170 1.170 1.120 1.120 104,216 -0.04(-3.45%)
Jul 03, 2024 1.170 1.180 1.160 1.160 6,843 -0.02(-1.69%)
Jul 02, 2024 1.190 1.190 1.160 1.180 47,790 +0.01(+0.85%)
Jul 01, 2024 1.200 1.200 1.160 1.170 55,409 -0.05(-4.10%)
Jun 28, 2024 1.190 1.220 1.150 1.220 34,418 +0.02(+1.67%)
Jun 27, 2024 1.190 1.220 1.190 1.200 872 +0.00(+0.00%)
Jun 26, 2024 1.255 1.255 1.173 1.200 17,593 -0.03(-2.44%)
Jun 25, 2024 1.170 1.240 1.160 1.230 9,860 +0.02(+1.65%)
Jun 24, 2024 1.220 1.240 1.170 1.210 216,886 -0.01(-0.82%)
Jun 21, 2024 1.260 1.260 1.220 1.220 51,379 -0.02(-1.61%)
Jun 20, 2024 1.250 1.270 1.220 1.240 41,080 -0.01(-0.80%)
Jun 18, 2024 1.253 1.253 1.250 1.250 2,830 +0.00(+0.00%)
Jun 17, 2024 1.240 1.250 1.220 1.250 51,426 -0.02(-1.57%)
Jun 14, 2024 1.270 1.270 1.240 1.270 16,111 +0.00(+0.00%)
Jun 13, 2024 1.250 1.284 1.240 1.270 23,949 +0.03(+2.67%)
Jun 12, 2024 1.220 1.250 1.220 1.237 64,920 +0.04(+3.08%)
Jun 11, 2024 1.203 1.240 1.170 1.200 129,546 +0.01(+1.27%)
Jun 10, 2024 1.200 1.210 1.180 1.185 50,003 -0.01(-0.84%)
Jun 07, 2024 1.170 1.195 1.170 1.195 38,637 +0.03(+2.14%)
Jun 06, 2024 1.150 1.170 1.150 1.170 12,115 +0.01(+1.30%)
Jun 05, 2024 1.190 1.190 1.150 1.155 36,010 -0.01(-1.28%)
Jun 04, 2024 1.170 1.180 1.170 1.170 56,916 +0.00(+0.00%)
Jun 03, 2024 1.170 1.170 1.155 1.170 20,450 +0.02(+1.74%)
May 31, 2024 1.163 1.170 1.150 1.150 28,940 -0.01(-0.86%)
May 30, 2024 1.160 1.160 1.150 1.160 8,601 +0.01(+0.61%)
May 29, 2024 1.150 1.170 1.143 1.153 18,764 +0.00(+0.26%)
May 28, 2024 1.172 1.190 1.150 1.150 45,795 +0.00(+0.00%)
May 24, 2024 1.220 1.220 1.090 1.150 71,115 -0.06(-4.56%)
May 23, 2024 1.210 1.214 1.143 1.205 43,805 -0.01(-0.99%)
May 22, 2024 1.200 1.217 1.157 1.217 42,718 +0.02(+1.42%)
May 21, 2024 1.180 1.200 1.150 1.200 39,477 -0.01(-0.83%)
May 20, 2024 1.120 1.223 1.120 1.210 111,996 +0.09(+8.28%)
May 17, 2024 1.100 1.150 1.060 1.117 119,208 +0.07(+6.43%)
May 16, 2024 1.023 1.100 1.020 1.050 68,440 +0.07(+7.14%)
May 15, 2024 0.9300 1.030 0.9283 0.9800 207,519 +0.05(+5.38%)
May 14, 2024 0.9300 0.9597 0.9200 0.9300 58,910 +0.00(+0.00%)
May 13, 2024 0.9415 0.9800 0.9300 0.9300 29,461 -0.02(-2.11%)
May 10, 2024 0.9315 1.000 0.9315 0.9500 76,229 -0.02(-2.06%)
May 09, 2024 0.9500 0.9799 0.9350 0.9700 42,053 +0.02(+2.11%)
May 08, 2024 0.9550 0.9700 0.9400 0.9500 30,592 -0.04(-4.04%)
May 07, 2024 0.9915 0.9997 0.9900 0.9900 34,790 +0.00(+0.00%)
May 06, 2024 0.9750 0.9900 0.9750 0.9900 14,730 +0.00(+0.03%)
May 03, 2024 0.9800 0.9997 0.9700 0.9897 10,575 +0.02(+2.03%)
May 02, 2024 0.9699 0.9700 0.9361 0.9700 11,299 +0.00(+0.01%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.