INVO Bioscience, Inc Recent Share Price (USX:IVOB)

USX:IVOB - INVO Bioscience, Inc INVO Bioscience, Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Dec 2018	USD	0.525	0.525	0.45	0.49	0.49	-0.01 (-2%)	68,134
3 Dec 2018	USD	0.51	0.55	0.456	0.5	0.5	0.0 (0.0%)	183,550
30 Nov 2018	USD	0.5299	0.5299	0.46	0.5	0.5	-0.038 (-7.06%)	37,916
29 Nov 2018	USD	0.5299	0.538	0.5	0.538	0.538	+0.022 (+4.26%)	22,560
28 Nov 2018	USD	0.55	0.55	0.516	0.516	0.516	-0.034 (-6.10%)	16,924
27 Nov 2018	USD	0.55	0.55	0.521	0.5495	0.5495	-0.001 (-0.09%)	10,622
26 Nov 2018	USD	0.5525	0.61	0.49	0.55	0.55	0.0 (0.0%)	18,015
23 Nov 2018	USD	0.522	0.55	0.522	0.55	0.55	+0.01 (+1.85%)	8,881
22 Nov 2018	USD	0.54	0.54	0.54	0.54	0.54	0.0 (0.0%)	0
21 Nov 2018	USD	0.545	0.55	0.54	0.54	0.54	0.0 (0.0%)	17,740
20 Nov 2018	USD	0.545	0.545	0.53	0.54	0.54	-0.005 (-0.86%)	22,246
19 Nov 2018	USD	0.553	0.553	0.51	0.5447	0.5447	-0.005 (-0.96%)	59,390
16 Nov 2018	USD	0.6	0.6	0.51	0.55	0.55	-0.03 (-5.17%)	54,201
15 Nov 2018	USD	0.54	0.63	0.496	0.58	0.58	+0.06 (+11.54%)	108,883
14 Nov 2018	USD	0.489	0.52	0.4703	0.52	0.52	+0.05 (+10.64%)	65,211
13 Nov 2018	USD	0.4495	0.499	0.4165	0.47	0.47	+0.021 (+4.70%)	163,724
12 Nov 2018	USD	0.3401	0.449	0.3401	0.4489	0.4489	+0.004 (+0.88%)	72,405
9 Nov 2018	USD	0.445	0.445	0.44	0.445	0.445	+0.005 (+1.14%)	15,600
8 Nov 2018	USD	0.447	0.447	0.369	0.44	0.44	-0.009 (-2.00%)	7,054
7 Nov 2018	USD	0.4473	0.449	0.3753	0.449	0.449	+0.002 (+0.38%)	17,902
6 Nov 2018	USD	0.41	0.4473	0.4	0.4473	0.4473	+0.04 (+9.82%)	34,725
5 Nov 2018	USD	0.41	0.41	0.3601	0.4073	0.4073	-0.003 (-0.66%)	18,203
2 Nov 2018	USD	0.41	0.41	0.41	0.41	0.41	0.0 (0.0%)	2,000
1 Nov 2018	USD	0.3885	0.41	0.3885	0.41	0.41	+0.02 (+5.13%)	24,227
31 Oct 2018	USD	0.405	0.405	0.36	0.39	0.39	-0.019 (-4.65%)	16,591
30 Oct 2018	USD	0.41	0.41	0.353	0.409	0.409	+0.014 (+3.54%)	48,360
29 Oct 2018	USD	0.4	0.4	0.395	0.395	0.395	0.0 (0.0%)	10,100
26 Oct 2018	USD	0.4	0.4	0.353	0.395	0.395	-0.01 (-2.47%)	5,300
25 Oct 2018	USD	0.3801	0.405	0.33	0.405	0.405	+0.005 (+1.28%)	83,239
24 Oct 2018	USD	0.4089	0.4089	0.3751	0.3999	0.3999	-0.01 (-2.46%)	13,487

Unicorn Response |