Innovative Food Hldg

IVFH
🏛️ usa →
0.74
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 0.78 0.78 0.78 0.78 20.1K
10:15 0.78 0.78 0.78 0.78 10.3K
10:25 0.78 0.78 0.76 0.76 29.2K
10:30 0.75 0.75 0.75 0.75 8.0K
10:35 0.75 0.75 0.75 0.75 12.8K
10:40 0.75 0.75 0.75 0.75 7.2K
10:45 0.75 0.75 0.74 0.74 1.4K
10:50 0.75 0.75 0.75 0.75 2.8K
11:05 0.74 0.74 0.74 0.74 8.1K
11:15 0.74 0.74 0.74 0.74 34.8K
11:45 0.74 0.74 0.74 0.74 0.1K
11:55 0.74 0.74 0.72 0.72 7.8K
12:00 0.72 0.72 0.72 0.72 11.0K
12:05 0.72 0.72 0.72 0.72 1.0K
12:20 0.72 0.72 0.72 0.72 1.0K
12:25 0.72 0.72 0.72 0.72 1.0K
12:35 0.72 0.72 0.72 0.72 10.0K
12:50 0.72 0.72 0.70 0.70 16.4K
12:55 0.69 0.69 0.69 0.69 2.8K
13:00 0.70 0.70 0.70 0.70 8.0K
13:05 0.70 0.70 0.70 0.70 5.0K
13:10 0.70 0.70 0.69 0.69 1.6K
13:15 0.70 0.70 0.70 0.70 4.6K
13:20 0.70 0.70 0.70 0.70 5.4K
13:30 0.70 0.70 0.70 0.70 16.9K
13:35 0.70 0.70 0.69 0.69 0.6K
13:40 0.69 0.69 0.69 0.69 29.2K
13:45 0.70 0.70 0.70 0.70 1.0K
13:50 0.70 0.70 0.70 0.70 0.4K
14:00 0.70 0.70 0.70 0.70 0.2K
14:05 0.69 0.69 0.69 0.69 1.0K
14:10 0.69 0.69 0.69 0.69 6.0K
14:25 0.69 0.69 0.69 0.69 3.5K
14:45 0.69 0.69 0.69 0.69 1.9K
14:50 0.69 0.69 0.69 0.69 2.5K
14:55 0.69 0.70 0.69 0.70 16.5K
15:10 0.69 0.69 0.69 0.69 1.3K
15:15 0.69 0.69 0.69 0.69 11.0K
15:20 0.70 0.70 0.70 0.70 1.0K
15:30 0.70 0.70 0.70 0.70 0.8K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 0.72 0.74 0.72 0.74 0.0M
2025-09-30 0.75 0.75 0.69 0.73 0.1M
2025-09-29 0.75 0.78 0.75 0.75 0.0M
2025-09-26 0.74 0.75 0.70 0.75 0.1M
2025-09-25 0.77 0.79 0.74 0.75 0.1M
2025-09-24 0.70 0.76 0.66 0.76 0.2M
2025-09-23 0.78 0.78 0.69 0.70 0.3M
2025-09-22 0.80 0.80 0.79 0.79 0.1M
2025-09-19 0.82 0.86 0.79 0.80 0.2M
2025-09-18 0.80 0.85 0.79 0.84 0.1M
2025-09-17 0.80 0.80 0.79 0.80 0.0M
2025-09-16 0.80 0.81 0.78 0.80 0.1M
2025-09-15 0.80 0.81 0.79 0.79 0.1M
2025-09-12 0.82 0.82 0.80 0.80 0.0M
2025-09-11 0.79 0.80 0.79 0.80 0.1M
2025-09-10 0.80 0.80 0.72 0.78 0.0M
2025-09-09 0.79 0.80 0.79 0.79 0.1M
2025-09-08 0.81 0.81 0.76 0.78 0.0M
2025-09-05 0.80 0.80 0.72 0.80 0.1M
2025-09-04 0.73 0.75 0.70 0.74 0.1M
2025-09-03 0.75 0.77 0.65 0.72 0.4M
2025-09-02 0.75 0.77 0.72 0.72 0.2M
2025-08-29 0.79 0.80 0.73 0.75 0.2M
2025-08-28 0.82 0.82 0.71 0.75 0.2M
2025-08-27 0.81 0.83 0.75 0.76 0.1M
2025-08-26 0.83 0.85 0.80 0.82 0.1M
2025-08-25 0.84 0.86 0.81 0.81 0.0M
2025-08-22 0.87 0.89 0.80 0.82 0.1M
2025-08-21 0.87 0.87 0.82 0.82 0.1M
2025-08-20 0.91 0.91 0.84 0.86 0.2M
2025-08-19 0.93 0.94 0.85 0.90 0.6M
2025-08-18 1.00 1.00 0.91 0.92 0.8M
2025-08-15 1.05 1.12 0.96 0.98 0.2M
2025-08-14 1.09 1.11 1.01 1.05 0.2M
2025-08-13 1.00 1.17 1.00 1.06 0.1M
2025-08-12 1.09 1.10 1.00 1.02 0.1M
2025-08-11 1.07 1.10 0.95 1.07 0.3M
2025-08-08 1.07 1.14 1.04 1.13 0.0M
2025-08-07 1.17 1.18 1.01 1.07 0.2M
2025-08-06 1.15 1.18 1.04 1.17 0.0M
2025-08-05 1.15 1.19 1.10 1.19 0.0M
2025-08-04 1.19 1.20 1.06 1.18 0.1M
2025-08-01 1.15 1.32 1.06 1.21 0.3M
2025-07-31 1.12 1.22 1.12 1.20 0.0M
2025-07-30 1.10 1.25 1.10 1.15 0.0M
2025-07-29 1.18 1.23 1.13 1.13 0.2M
2025-07-28 1.18 1.20 1.16 1.19 0.0M
2025-07-25 1.16 1.31 1.16 1.22 0.1M
2025-07-24 1.17 1.20 1.17 1.18 0.0M
2025-07-23 1.20 1.20 1.16 1.18 0.1M
2025-07-22 1.25 1.28 1.03 1.28 0.1M
2025-07-21 1.26 1.27 1.20 1.24 0.1M
2025-07-18 1.14 1.29 1.14 1.27 0.0M
2025-07-17 1.22 1.26 1.15 1.25 0.1M
2025-07-16 1.15 1.22 1.15 1.21 0.0M
2025-07-15 1.20 1.21 1.13 1.18 0.1M
2025-07-14 1.18 1.20 1.18 1.20 0.0M
2025-07-11 1.20 1.21 1.17 1.21 0.1M
2025-07-10 1.25 1.26 1.20 1.20 0.1M
2025-07-09 1.27 1.29 1.25 1.25 0.0M
2025-07-08 1.30 1.32 1.27 1.27 0.2M
2025-07-07 1.40 1.40 1.30 1.33 0.2M
2025-07-03 1.30 1.34 1.30 1.32 0.0M
2025-07-02 1.30 1.35 1.25 1.35 0.2M
2025-07-01 1.33 1.33 1.30 1.30 0.1M
2025-06-30 1.35 1.35 1.30 1.30 0.1M
2025-06-27 1.35 1.37 1.30 1.30 0.0M
2025-06-26 1.39 1.39 1.30 1.30 0.0M
2025-06-25 1.39 1.39 1.30 1.39 0.0M
2025-06-24 1.36 1.39 1.35 1.39 0.0M
2025-06-23 1.31 1.35 1.22 1.35 0.1M
2025-06-20 1.29 1.35 1.26 1.31 0.0M
2025-06-18 1.35 1.35 1.31 1.33 0.0M
2025-06-17 1.33 1.34 1.30 1.33 0.0M
2025-06-16 1.39 1.40 1.33 1.35 0.1M
2025-06-13 1.39 1.40 1.24 1.30 0.4M
2025-06-12 1.40 1.41 1.39 1.40 0.1M
2025-06-11 1.41 1.45 1.35 1.40 0.3M
2025-06-10 1.45 1.45 1.40 1.41 0.1M
2025-06-09 1.50 1.50 1.43 1.43 0.3M
2025-06-06 1.52 1.55 1.45 1.52 0.2M
2025-06-05 1.52 1.57 1.50 1.50 0.1M
2025-06-04 1.51 1.60 1.50 1.50 0.2M
2025-06-03 1.45 1.52 1.45 1.50 0.1M
2025-06-02 1.38 1.46 1.36 1.42 0.0M
2025-05-30 1.35 1.50 1.34 1.37 0.1M
2025-05-29 1.41 1.41 1.35 1.35 0.0M
2025-05-28 1.33 1.41 1.27 1.41 0.2M
2025-05-27 1.36 1.37 1.20 1.34 0.2M
2025-05-23 1.40 1.40 1.31 1.38 0.1M
2025-05-22 1.42 1.49 1.40 1.42 0.0M
2025-05-21 1.47 1.49 1.44 1.49 0.1M
2025-05-20 1.48 1.49 1.45 1.49 0.0M
2025-05-19 1.54 1.55 1.47 1.52 0.1M
2025-05-16 1.50 1.59 1.44 1.56 0.1M
2025-05-15 1.70 1.70 1.30 1.50 0.6M
2025-05-14 1.82 1.84 1.82 1.82 0.0M
2025-05-13 1.72 1.88 1.71 1.88 0.0M
2025-05-12 1.79 1.80 1.70 1.70 0.0M
2025-05-09 1.75 1.77 1.75 1.77 0.0M
2025-05-08 1.73 1.82 1.72 1.75 0.1M
2025-05-07 1.75 1.83 1.70 1.79 0.0M
2025-05-06 1.75 1.75 1.70 1.75 0.0M
2025-05-05 1.72 1.80 1.70 1.73 0.0M
2025-05-02 1.74 1.74 1.70 1.74 0.0M
2025-05-01 1.72 1.73 1.68 1.70 0.0M
2025-04-30 1.77 1.77 1.67 1.72 0.0M
2025-04-29 1.73 1.74 1.63 1.74 0.0M
2025-04-28 1.73 1.74 1.65 1.72 0.0M
2025-04-25 1.69 1.71 1.56 1.71 0.1M
2025-04-24 1.74 1.78 1.67 1.68 0.1M
2025-04-23 1.78 1.80 1.72 1.78 0.0M
2025-04-22 1.75 1.80 1.70 1.80 0.0M
2025-04-21 1.74 1.75 1.72 1.74 0.0M
2025-04-17 1.73 1.79 1.72 1.74 0.0M
2025-04-16 1.76 1.76 1.68 1.73 0.0M
2025-04-15 1.82 1.82 1.68 1.77 0.0M
2025-04-14 1.70 1.82 1.70 1.79 0.0M
2025-04-11 1.74 1.74 1.69 1.70 0.0M
2025-04-10 1.74 1.75 1.70 1.74 0.0M
2025-04-09 1.70 1.80 1.70 1.75 0.0M
2025-04-08 1.72 1.80 1.70 1.76 0.0M
2025-04-07 1.74 1.84 1.65 1.70 0.1M
2025-04-04 1.72 1.85 1.65 1.79 0.1M
2025-04-03 1.77 1.80 1.66 1.77 0.1M
2025-04-02 1.84 1.85 1.78 1.85 0.0M
2025-04-01 1.83 1.84 1.74 1.84 0.0M
2025-03-31 1.80 1.85 1.66 1.77 0.1M
2025-03-28 1.92 1.92 1.76 1.87 0.1M
2025-03-27 1.93 1.96 1.90 1.94 0.0M
2025-03-26 1.94 1.99 1.92 1.97 0.0M
2025-03-25 2.00 2.01 1.92 1.92 0.0M
2025-03-24 1.97 2.04 1.95 1.99 0.1M
2025-03-21 1.97 2.02 1.95 1.96 0.0M
2025-03-20 2.00 2.02 1.95 2.02 0.1M
2025-03-19 1.96 2.02 1.86 2.02 0.0M
2025-03-18 2.07 2.07 1.95 1.96 0.0M
2025-03-17 2.00 2.02 1.95 2.02 0.0M
2025-03-14 1.95 2.03 1.95 1.99 0.0M
2025-03-13 2.02 2.05 1.84 1.94 0.1M
2025-03-12 2.05 2.05 1.94 2.04 0.0M
2025-03-11 2.10 2.14 1.98 2.04 0.0M
2025-03-10 2.15 2.25 2.03 2.09 0.1M
2025-03-07 2.24 2.24 1.85 2.16 0.1M
2025-03-06 2.20 2.27 2.15 2.20 0.0M
2025-03-05 2.23 2.24 2.19 2.19 0.0M
2025-03-04 2.40 2.40 2.15 2.27 0.1M
2025-03-03 2.33 2.50 2.29 2.29 0.0M
2025-02-28 2.28 2.41 2.20 2.35 0.1M
2025-02-27 2.10 2.29 2.10 2.28 0.1M
2025-02-26 2.15 2.18 2.04 2.15 0.0M
2025-02-25 2.10 2.17 1.68 2.15 0.1M
2025-02-24 2.16 2.17 2.05 2.09 0.0M
2025-02-21 2.11 2.16 2.05 2.05 0.0M
2025-02-20 2.09 2.12 2.05 2.10 0.0M
2025-02-19 2.02 2.10 1.98 2.09 0.0M
2025-02-18 2.08 2.08 2.01 2.04 0.0M
2025-02-14 2.14 2.14 2.06 2.06 0.0M
2025-02-13 2.19 2.21 1.99 2.19 0.1M
2025-02-12 2.19 2.19 2.11 2.18 0.0M
2025-02-11 2.10 2.21 2.05 2.20 0.1M
2025-02-10 2.25 2.29 2.15 2.24 0.0M
2025-02-07 2.20 2.29 2.15 2.20 0.2M
2025-02-06 2.14 2.20 2.06 2.16 0.1M
2025-02-05 2.07 2.20 2.07 2.14 0.1M
2025-02-04 2.07 2.07 2.05 2.06 0.0M
2025-02-03 2.03 2.08 1.97 2.07 0.0M
2025-01-31 2.09 2.20 2.08 2.10 0.1M
2025-01-30 1.95 2.07 1.95 2.02 0.0M
2025-01-29 2.03 2.05 1.96 1.96 0.0M
2025-01-28 2.02 2.02 1.98 2.00 0.0M
2025-01-27 2.05 2.05 1.95 2.03 0.0M
2025-01-24 2.00 2.08 1.95 2.05 0.0M
2025-01-23 1.95 2.00 1.94 1.99 0.0M
2025-01-22 1.92 1.99 1.92 1.95 0.0M
2025-01-21 1.95 2.00 1.92 1.92 0.0M
2025-01-17 1.97 2.00 1.95 1.99 0.0M
2025-01-16 1.97 2.00 1.92 1.94 0.0M
2025-01-15 1.95 2.00 1.95 2.00 0.0M
2025-01-14 1.91 1.95 1.91 1.92 0.0M
2025-01-13 1.85 2.04 1.81 1.93 0.1M
2025-01-10 2.05 2.14 1.91 1.95 0.1M
2025-01-08 1.91 2.07 1.91 1.99 0.1M
2025-01-07 1.95 2.00 1.94 1.95 0.1M
2025-01-06 1.95 1.98 1.90 1.95 0.1M
2025-01-03 1.90 1.96 1.87 1.96 0.1M
2025-01-02 1.81 1.90 1.81 1.89 0.1M