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
26 Sep 2019	USD	0.28	0.29	0.28	0.28	0.28	+0.005 (+1.82%)	10,500
25 Sep 2019	USD	0.27	0.31	0.27	0.275	0.275	-0.014 (-4.84%)	109,839
24 Sep 2019	USD	0.2675	0.29	0.2575	0.289	0.289	+0.019 (+7.04%)	145,210
23 Sep 2019	USD	0.26	0.27	0.26	0.27	0.27	0.0 (0.0%)	20,000
20 Sep 2019	USD	0.275	0.2825	0.2675	0.27	0.27	-0.02 (-6.90%)	28,105
19 Sep 2019	USD	0.285	0.29	0.285	0.29	0.29	+0.025 (+9.43%)	7,426
18 Sep 2019	USD	0.269	0.29	0.265	0.265	0.265	-0.01 (-3.64%)	57,335
17 Sep 2019	USD	0.289	0.289	0.26	0.275	0.275	+0.001 (+0.18%)	6,550
16 Sep 2019	USD	0.2741	0.2803	0.2575	0.2745	0.2745	-0.025 (-8.19%)	14,278
13 Sep 2019	USD	0.27	0.299	0.25	0.299	0.299	0.0 (0.0%)	169,211
12 Sep 2019	USD	0.299	0.299	0.282	0.299	0.299	0.0 (0.0%)	3,120
11 Sep 2019	USD	0.295	0.3	0.2772	0.299	0.299	-0.001 (-0.33%)	23,569
10 Sep 2019	USD	0.295	0.3	0.295	0.3	0.3	+0.005 (+1.69%)	8,750
9 Sep 2019	USD	0.3	0.305	0.27	0.295	0.295	-0.002 (-0.67%)	45,606
6 Sep 2019	USD	0.28	0.3	0.28	0.297	0.297	+0.017 (+6.07%)	8,690
5 Sep 2019	USD	0.28	0.287	0.28	0.28	0.28	-0.015 (-5.02%)	16,005
4 Sep 2019	USD	0.261	0.2948	0.261	0.2948	0.2948	+0.035 (+13.38%)	23,953
3 Sep 2019	USD	0.31	0.31	0.26	0.26	0.26	-0.05 (-16.13%)	60,600
2 Sep 2019	USD	0.31	0.31	0.31	0.31	0.31	0.0 (0.0%)	0
30 Aug 2019	USD	0.315	0.315	0.31	0.31	0.31	+0.01 (+3.33%)	15,094
29 Aug 2019	USD	0.29	0.3	0.282	0.3	0.3	0.0 (0.0%)	13,900
28 Aug 2019	USD	0.2975	0.3	0.2975	0.3	0.3	0.0 (0.0%)	5,500
27 Aug 2019	USD	0.282	0.3	0.282	0.3	0.3	-0.015 (-4.76%)	65,719
26 Aug 2019	USD	0.293	0.315	0.293	0.315	0.315	+0.015 (+5%)	36,315
23 Aug 2019	USD	0.293	0.3075	0.293	0.3	0.3	-0.007 (-2.44%)	44,142
22 Aug 2019	USD	0.31	0.317	0.3075	0.3075	0.3075	+0.007 (+2.50%)	3,200
21 Aug 2019	USD	0.3085	0.3085	0.29	0.3	0.3	0.0 (0.0%)	38,886
20 Aug 2019	USD	0.3135	0.3135	0.3	0.3	0.3	-0.017 (-5.36%)	600
19 Aug 2019	USD	0.325	0.325	0.3	0.317	0.317	-0.002 (-0.66%)	48,648
16 Aug 2019	USD	0.28	0.3251	0.28	0.3191	0.3191	-0.006 (-1.82%)	36,190

First
4
5
6
7
8
Last

Unicorn Response |