Invo Bioscience, Inc. (PC) Historical Data - IVOB

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Invo Bioscience, Inc. (PC) IVOB OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0025 -0.79% 0.3125 0.315 0.3125 0.315 0.315 11:57:56
more quote information »

IVOB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2760.3170.2760.303700296,7060.036513.22%
1 Month0.2930.3170.270.30045551,6200.01956.66%
3 Months0.3250.3250.250.297619646,301-0.0125-3.85%
6 Months0.3240.420.250.326983952,366-0.0115-3.55%
1 Year0.340050.630.250.371055847,429-0.02755-8.1%
3 Years0.33750.770.080.365525745,928-0.025-7.41%
5 Years0.1493.000.080.468420465,4020.1635109.73%

IVOB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 08 2019 0.315 0.005 1.61% 0.309192 0.315 0.30 36,147
Nov 07 2019 0.31 0.019 6.53% 0.295 0.317 0.2931 262,243
Nov 06 2019 0.291 -0.007 -2.35% 0.30 0.30 0.29 49,160
Nov 05 2019 0.298 0.008 2.76% 0.298 0.30 0.295 53,340
Nov 04 2019 0.29 -0.0025 -0.85% 0.276 0.30 0.276 82,638
Nov 01 2019 0.2925 -0.0067 -2.24% 0.30 0.30 0.28 27,827
Oct 31 2019 0.2992 -0.0008 -0.27% 0.28607 0.2992 0.275 107,082
Oct 30 2019 0.30 0.01375 4.8% 0.29 0.30 0.29 6,500
Oct 29 2019 0.28625 -0.00775 -2.64% 0.2892 0.297 0.28 21,726
Oct 28 2019 0.294 0.004 1.38% 0.295 0.30 0.285 49,569
Oct 25 2019 0.29 -0.026 -8.23% 0.30 0.30 0.29 25,355
Oct 24 2019 0.316 0.0336 11.9% 0.27 0.316 0.27 124,985
Oct 23 2019 0.2824 -0.0074 -2.55% 0.2824 0.2898 0.275 4,200
Oct 22 2019 0.2898 0.0113 4.06% 0.278 0.2898 0.278 40,440
Oct 21 2019 0.2785 0.00 0.0% 0.28 0.28 0.27 13,405
Oct 18 2019 0.2785 -0.0215 -7.17% 0.2899 0.29 0.27 44,711
Oct 17 2019 0.30 0.003 1.01% 0.2999 0.30 0.2999 200
Oct 16 2019 0.297 0.007 2.41% 0.28 0.2995 0.2726 27,900
Oct 15 2019 0.29 -0.006 -2.03% 0.28 0.30 0.28 22,596
Oct 14 2019 0.296 -0.014 -4.52% 0.293 0.30 0.2895 32,378
Oct 11 2019 0.31 0.01 3.33% 0.30 0.31 0.29 89,843
See More Historical Prices »


Your Recent History
USOTC
IVOB
Invo Biosc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.