Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invo Bioscience Inc (NQ: INVO )

0.8400 +0.0179 (+2.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.8550 0.8800 0.8120 0.8400 52,424 +0.02(+2.18%)
Aug 22, 2024 0.8300 0.8500 0.8118 0.8221 20,922 -0.01(-1.19%)
Aug 21, 2024 0.8110 0.9280 0.8110 0.8320 136,358 +0.01(+1.46%)
Aug 20, 2024 0.8317 0.8799 0.8100 0.8200 55,236 +0.01(+1.49%)
Aug 19, 2024 0.8200 0.8327 0.8000 0.8080 70,506 -0.01(-1.46%)
Aug 16, 2024 0.8626 0.8850 0.8200 0.8200 91,489 -0.04(-4.65%)
Aug 15, 2024 0.9000 0.9300 0.8600 0.8600 128,337 -0.03(-3.81%)
Aug 14, 2024 0.9200 0.9800 0.8500 0.8941 288,704 -0.04(-4.48%)
Aug 13, 2024 0.8900 1.200 0.8350 0.9360 1,157,191 +0.04(+4.10%)
Aug 12, 2024 0.8580 0.9049 0.8580 0.8991 38,316 +0.00(+0.26%)
Aug 09, 2024 0.9230 0.9478 0.8652 0.8968 52,613 -0.00(-0.32%)
Aug 08, 2024 0.9000 0.9300 0.8511 0.8997 60,325 +0.00(+0.02%)
Aug 07, 2024 0.8700 0.9500 0.8599 0.8995 68,335 +0.01(+1.64%)
Aug 06, 2024 0.9600 0.9553 0.8540 0.8850 57,897 -0.07(-7.36%)
Aug 05, 2024 0.8600 0.9635 0.7900 0.9553 205,536 -0.01(-1.52%)
Aug 02, 2024 0.8800 1.150 0.7740 0.9700 1,794,509 +0.10(+11.66%)
Aug 01, 2024 0.8700 0.8999 0.8300 0.8687 120,851 -0.03(-3.48%)
Jul 31, 2024 1.030 1.030 0.8700 0.9000 446,142 -0.13(-12.62%)
Jul 30, 2024 1.090 1.180 0.9217 1.030 4,220,982 +0.17(+19.70%)
Jul 29, 2024 0.8100 1.000 0.7901 0.8605 146,261 +0.04(+4.94%)
Jul 26, 2024 0.7230 0.8399 0.7230 0.8200 56,861 +0.10(+13.42%)
Jul 25, 2024 0.7422 0.7600 0.7100 0.7230 71,563 -0.03(-3.47%)
Jul 24, 2024 0.7875 0.7923 0.7451 0.7490 41,643 -0.04(-5.55%)
Jul 23, 2024 0.7601 0.7999 0.7601 0.7930 20,331 +0.02(+2.65%)
Jul 22, 2024 0.7500 0.7850 0.7401 0.7725 22,634 +0.03(+3.41%)
Jul 19, 2024 0.7601 0.7797 0.7303 0.7470 50,354 -0.03(-4.23%)
Jul 18, 2024 0.8100 0.8197 0.7700 0.7800 25,050 -0.02(-2.50%)
Jul 17, 2024 0.8000 0.8080 0.8000 0.8000 17,187 -0.01(-1.23%)
Jul 16, 2024 0.8322 0.8322 0.7901 0.8100 92,180 -0.00(-0.10%)
Jul 15, 2024 0.8000 0.8880 0.7990 0.8108 58,929 +0.02(+2.85%)
Jul 12, 2024 0.7911 0.7911 0.7510 0.7883 16,015 -0.00(-0.34%)
Jul 11, 2024 0.7500 0.8400 0.7500 0.7910 38,557 +0.02(+2.73%)
Jul 10, 2024 0.7700 0.7980 0.7699 0.7700 40,186 +0.00(+0.00%)
Jul 09, 2024 0.7500 0.7980 0.7500 0.7700 30,869 -0.01(-1.27%)
Jul 08, 2024 0.7800 0.7800 0.7501 0.7799 20,956 -0.00(-0.01%)
Jul 05, 2024 0.7800 0.7930 0.7500 0.7800 32,334 +0.02(+2.62%)
Jul 03, 2024 0.7685 0.7781 0.7500 0.7601 27,235 -0.01(-0.77%)
Jul 02, 2024 0.8500 0.8500 0.7550 0.7660 90,051 -0.07(-8.11%)
Jul 01, 2024 0.8620 0.8640 0.8100 0.8336 25,140 -0.01(-0.77%)
Jun 28, 2024 0.8608 0.8608 0.8293 0.8401 19,222 -0.03(-3.33%)
Jun 27, 2024 0.8500 0.8806 0.8300 0.8690 63,939 +0.03(+3.98%)
Jun 26, 2024 0.8200 0.8800 0.8100 0.8357 76,006 -0.03(-3.72%)
Jun 25, 2024 0.8883 0.9290 0.8178 0.8680 44,972 +0.02(+2.31%)
Jun 24, 2024 0.8712 0.8712 0.7900 0.8484 69,590 +0.01(+1.00%)
Jun 21, 2024 0.8800 0.9400 0.7820 0.8400 129,400 -0.05(-5.62%)
Jun 20, 2024 0.9312 0.9403 0.8900 0.8900 97,560 -0.07(-7.29%)
Jun 18, 2024 1.050 1.065 0.9250 0.9600 146,589 -0.11(-10.28%)
Jun 17, 2024 1.010 1.100 1.010 1.070 273,118 +0.04(+3.88%)
Jun 14, 2024 0.9600 1.090 0.9600 1.030 436,741 +0.08(+8.73%)
Jun 13, 2024 0.7760 0.9900 0.7242 0.9473 590,133 +0.19(+24.64%)
Jun 12, 2024 0.7600 0.7868 0.7200 0.7600 64,847 +0.01(+1.33%)
Jun 11, 2024 0.7706 0.7706 0.7300 0.7500 27,934 -0.01(-1.32%)
Jun 10, 2024 0.7700 0.7800 0.7500 0.7600 14,403 -0.02(-2.56%)
Jun 07, 2024 0.7500 0.7975 0.7500 0.7800 72,345 +0.01(+1.30%)
Jun 06, 2024 0.8000 0.8000 0.7617 0.7700 78,672 -0.01(-1.28%)
Jun 05, 2024 0.8600 0.8600 0.7501 0.7800 108,423 -0.06(-6.65%)
Jun 04, 2024 0.8600 0.8598 0.8301 0.8356 36,587 -0.01(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.