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 Jul 2019	USD	0.3893	0.3893	0.3893	0.3893	0.3893	0.0 (0.0%)	0
3 Jul 2019	USD	0.39	0.39	0.38	0.3893	0.3893	+0.009 (+2.45%)	25,200
2 Jul 2019	USD	0.3975	0.3975	0.35	0.38	0.38	-0.013 (-3.43%)	104,173
1 Jul 2019	USD	0.3603	0.3935	0.346	0.3935	0.3935	+0.013 (+3.55%)	64,449
28 Jun 2019	USD	0.3799	0.3996	0.3535	0.38	0.38	+0.012 (+3.29%)	6,165
27 Jun 2019	USD	0.4	0.4	0.3679	0.3679	0.3679	-0.032 (-8.02%)	51,855
26 Jun 2019	USD	0.3756	0.4	0.3756	0.4	0.4	+0.018 (+4.66%)	12,640
25 Jun 2019	USD	0.342	0.3999	0.342	0.3822	0.3822	-0.008 (-1.97%)	112,500
24 Jun 2019	USD	0.3601	0.3999	0.3601	0.3899	0.3899	+0.005 (+1.27%)	6,525
21 Jun 2019	USD	0.405	0.41	0.3605	0.385	0.385	-0.02 (-4.94%)	43,748
20 Jun 2019	USD	0.36	0.41	0.332	0.405	0.405	+0.035 (+9.46%)	157,590
19 Jun 2019	USD	0.37	0.37	0.337	0.37	0.37	0.0 (0.0%)	4,571
18 Jun 2019	USD	0.379	0.379	0.365	0.37	0.37	-0.015 (-4.00%)	13,200
17 Jun 2019	USD	0.3854	0.389	0.3854	0.3854	0.3854	+0.007 (+1.85%)	6,963
14 Jun 2019	USD	0.38	0.38	0.3649	0.3784	0.3784	-0.002 (-0.42%)	1,250
13 Jun 2019	USD	0.3655	0.38	0.3655	0.38	0.38	-0.005 (-1.27%)	6,875
12 Jun 2019	USD	0.3849	0.3849	0.3849	0.3849	0.3849	-0.004 (-1.05%)	3,316
11 Jun 2019	USD	0.3649	0.3899	0.35	0.389	0.389	+0.039 (+11.17%)	79,986
10 Jun 2019	USD	0.292	0.365	0.292	0.3499	0.3499	-0.005 (-1.44%)	52,150
7 Jun 2019	USD	0.351	0.364	0.35	0.355	0.355	-0.005 (-1.39%)	47,542
6 Jun 2019	USD	0.3301	0.36	0.3211	0.36	0.36	+0.02 (+5.88%)	168,112
5 Jun 2019	USD	0.2901	0.34	0.2901	0.34	0.34	+0.03 (+9.78%)	152,980
4 Jun 2019	USD	0.3049	0.3292	0.301	0.3097	0.3097	-0.015 (-4.68%)	32,696
3 Jun 2019	USD	0.33	0.33	0.2988	0.3249	0.3249	-0.005 (-1.55%)	227,028
31 May 2019	USD	0.303	0.34	0.303	0.33	0.33	-0.034 (-9.34%)	24,556
30 May 2019	USD	0.3288	0.364	0.3251	0.364	0.364	+0.009 (+2.54%)	50,700
29 May 2019	USD	0.3338	0.365	0.3338	0.355	0.355	-0.006 (-1.61%)	9,500
28 May 2019	USD	0.3608	0.3608	0.3608	0.3608	0.3608	+0.009 (+2.47%)	100
27 May 2019	USD	0.3521	0.3521	0.3521	0.3521	0.3521	0.0 (0.0%)	0
24 May 2019	USD	0.365	0.365	0.3332	0.3521	0.3521	-0.013 (-3.53%)	16,220

First
6
7
8
9
10
Last

Unicorn Response |