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
22 Sep 2009	USD	0.32	0.355	0.32	0.35	0.35	+0.03 (+9.38%)	65,219
21 Sep 2009	USD	0.33	0.35	0.32	0.32	0.32	-0.01 (-3.03%)	150,840
18 Sep 2009	USD	0.33	0.35	0.33	0.33	0.33	0.0 (0.0%)	67,152
17 Sep 2009	USD	0.325	0.34	0.325	0.33	0.33	0.0 (0.0%)	170,922
16 Sep 2009	USD	0.34	0.34	0.3	0.33	0.33	-0.02 (-5.71%)	222,861
15 Sep 2009	USD	0.3401	0.36	0.34	0.35	0.35	-0.01 (-2.78%)	119,863
14 Sep 2009	USD	0.35	0.36	0.3401	0.36	0.36	+0.02 (+5.88%)	184,830
11 Sep 2009	USD	0.34	0.36	0.34	0.34	0.34	-0.01 (-2.86%)	92,400
10 Sep 2009	USD	0.36	0.37	0.33	0.35	0.35	-0.01 (-2.78%)	118,003
9 Sep 2009	USD	0.36	0.37	0.34	0.36	0.36	+0.01 (+2.86%)	67,530
8 Sep 2009	USD	0.38	0.38	0.34	0.35	0.35	0.0 (0.0%)	172,827
7 Sep 2009	USD	0.35	0.35	0.35	0.35	0.35	0.0 (0.0%)	0
4 Sep 2009	USD	0.35	0.36	0.33	0.35	0.35	0.0 (0.0%)	246,070
3 Sep 2009	USD	0.39	0.39	0.34	0.35	0.35	-0.01 (-2.78%)	200,874
2 Sep 2009	USD	0.385	0.385	0.34	0.36	0.36	+0.02 (+5.88%)	233,141
1 Sep 2009	USD	0.34	0.4	0.34	0.34	0.34	0.0 (0.0%)	185,910
31 Aug 2009	USD	0.4	0.4	0.33	0.34	0.34	-0.02 (-5.56%)	178,565
28 Aug 2009	USD	0.37	0.4	0.36	0.36	0.36	+0.01 (+2.86%)	217,096
27 Aug 2009	USD	0.4	0.4	0.34	0.35	0.35	-0.02 (-5.41%)	236,498
26 Aug 2009	USD	0.45	0.46	0.35	0.37	0.37	-0.08 (-17.78%)	620,236
25 Aug 2009	USD	0.39	0.45	0.39	0.45	0.45	+0.06 (+15.38%)	600,076
24 Aug 2009	USD	0.41	0.41	0.31	0.39	0.39	+0.1 (+34.48%)	974,728
21 Aug 2009	USD	0.27	0.3	0.25	0.29	0.29	+0.04 (+16.00%)	98,617
20 Aug 2009	USD	0.31	0.31	0.25	0.25	0.25	-0.03 (-10.71%)	189,031
19 Aug 2009	USD	0.28	0.31	0.28	0.28	0.28	0.0 (0.0%)	124,975
18 Aug 2009	USD	0.2201	0.29	0.2201	0.28	0.28	+0.01 (+3.70%)	287,517
17 Aug 2009	USD	0.24	0.27	0.19	0.27	0.27	+0.02 (+8%)	291,016
14 Aug 2009	USD	0.23	0.25	0.215	0.25	0.25	0.0 (0.0%)	422,295
13 Aug 2009	USD	0.275	0.29	0.2001	0.25	0.25	-0.025 (-9.09%)	416,443
12 Aug 2009	USD	0.34	0.34	0.27	0.275	0.275	-0.025 (-8.33%)	238,537

Unicorn Response |