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
  -0.0014 -0.63% 0.22 0.22 0.207 0.207 0.2214 15:59:43
more quote information »

IVOB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.206240.238480.20540.225522542,7430.013766.67%
1 Month0.22250.238480.170.217318266,919-0.0025-1.12%
3 Months0.28920.3170.170.24911990,413-0.0692-23.93%
6 Months0.320.360.170.270598963,685-0.10-31.25%
1 Year0.450.514950.170.318222157,254-0.23-51.11%
3 Years0.320.770.080.353653450,265-0.10-31.25%
5 Years0.283.000.080.470791265,411-0.06-21.43%

IVOB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 0.22 -0.0014 -0.63% 0.207 0.22 0.207 16,651
Jan 17 2020 0.2214 -0.01708 -7.16% 0.225 0.225 0.2214 12,000
Jan 16 2020 0.23848 0.03308 16.11% 0.208 0.23848 0.208 89,562
Jan 15 2020 0.2054 -0.0046 -2.19% 0.2088 0.2088 0.2054 7,309
Jan 14 2020 0.21 0.004 1.94% 0.20624 0.21 0.20624 62,100
Jan 13 2020 0.206 -0.003 -1.44% 0.208 0.21 0.20 50,955
Jan 10 2020 0.209 0.00 0.0% 0.208 0.209 0.207 8,100
Jan 09 2020 0.209 0.002 0.97% 0.2082 0.209 0.2076 20,100
Jan 08 2020 0.207 0.005 2.48% 0.203 0.209 0.202 83,750
Jan 07 2020 0.202 0.00 0.0% 0.202 0.202 0.202 0
Jan 06 2020 0.202 -0.0185 -8.39% 0.21 0.21 0.202 15,200
Jan 03 2020 0.2205 0.0045 2.08% 0.211 0.2205 0.2005 99,400
Jan 02 2020 0.216 -0.0002 -0.09% 0.20995 0.2222 0.20995 37,350
Dec 31 2019 0.2162 0.0027 1.26% 0.2135 0.2189 0.17 205,378
Dec 30 2019 0.2135 -0.0115 -5.11% 0.20 0.219 0.20 212,775
Dec 27 2019 0.225 0.002 0.9% 0.2228 0.225 0.205 164,710
Dec 26 2019 0.223 -0.002 -0.89% 0.223 0.223 0.223 100
Dec 24 2019 0.225 0.0015 0.67% 0.2225 0.225 0.2225 1,920
Dec 23 2019 0.2235 0.004 1.82% 0.229 0.229 0.22 9,410
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.