INVO Quote, Trading Chart, INVO BioScience Inc.
Stock Information
Company Name: |
INVO BioScience Inc. |
Stock Symbol: |
INVO |
Market: |
OTC |
Get INVO Alerts
News, Short Squeeze, Breakout and More Instantly...
INVO Quote
Last: | $3.0497 |
Change Percent: | 1.66% |
Open: | $3 |
Previous Close: | $3.0497 |
High: | $3.15 |
Low: | $3 |
Volume: | 316,164 |
Last Trade Date Time: | 11/13/2020 04:55:17 pm |
Quotes are delayed by 15 to 20 minutes. |
INVO Chart
Last Twenty Trading Days
Date: | 2020-11-13 |
Open: | $3 |
Close: | $3.0497 |
High: | $3.15 |
Low: | $3 |
Volume: | 316,164 |
Date: | 2020-11-06 |
Open: | $3.58 |
Close: | $3.56 |
High: | $3.71 |
Low: | $3.56 |
Volume: | 3,818 |
Date: | 2020-11-05 |
Open: | $3.6 |
Close: | $3.6 |
High: | $3.6 |
Low: | $3.56 |
Volume: | 1,502 |
Date: | 2020-11-04 |
Open: | $3.675 |
Close: | $3.65 |
High: | $3.675 |
Low: | $3.56 |
Volume: | 2,126 |
Date: | 2020-11-03 |
Open: | $3.7 |
Close: | $3.7 |
High: | $3.7 |
Low: | $3.56 |
Volume: | 2,769 |
Date: | 2020-11-02 |
Open: | $3.65 |
Close: | $3.65 |
High: | $3.73 |
Low: | $3.65 |
Volume: | 850 |
Date: | 2020-10-30 |
Open: | $3.7 |
Close: | $3.73 |
High: | $3.73 |
Low: | $3.6 |
Volume: | 5,088 |
Date: | 2020-10-29 |
Open: | $3.75 |
Close: | $3.73 |
High: | $3.75 |
Low: | $3.7 |
Volume: | 2,739 |
Date: | 2020-10-28 |
Open: | $3.9 |
Close: | $3.75 |
High: | $3.9 |
Low: | $3.75 |
Volume: | 4,780 |
Date: | 2020-10-27 |
Open: | $3.895 |
Close: | $3.9399 |
High: | $3.94 |
Low: | $3.895 |
Volume: | 430 |
Date: | 2020-10-26 |
Open: | $3.85 |
Close: | $3.95 |
High: | $3.95 |
Low: | $3.85 |
Volume: | 630 |
Date: | 2020-10-23 |
Open: | $4 |
Close: | $3.99 |
High: | $4 |
Low: | $3.8 |
Volume: | 7,610 |
Date: | 2020-10-22 |
Open: | $3.95 |
Close: | $3.94 |
High: | $3.95 |
Low: | $3.79 |
Volume: | 2,041 |
Date: | 2020-10-21 |
Open: | $4.04 |
Close: | $3.9 |
High: | $4.05 |
Low: | $3.51 |
Volume: | 14,153 |
Date: | 2020-10-20 |
Open: | $4.06 |
Close: | $4.05 |
High: | $4.07 |
Low: | $3.71 |
Volume: | 10,215 |
Date: | 2020-10-19 |
Open: | $4.1 |
Close: | $4.1 |
High: | $4.1 |
Low: | $4.1 |
Volume: | 1,100 |
Date: | 2020-10-16 |
Open: | $4.15 |
Close: | $4.1 |
High: | $4.18 |
Low: | $3.99 |
Volume: | 9,655 |
Date: | 2020-10-15 |
Open: | $4.2 |
Close: | $4.15 |
High: | $4.2 |
Low: | $3.75 |
Volume: | 4,934 |
Date: | 2020-10-14 |
Open: | $4.075 |
Close: | $4.1455 |
High: | $4.19 |
Low: | $3.75 |
Volume: | 11,435 |
Date: | 2020-10-13 |
Open: | $4.2 |
Close: | $4.05 |
High: | $4.2 |
Low: | $3.75 |
Volume: | 9,906 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.