Two Rivers Water & Farming Co Recent Share Price (USX:TURV)

USX:TURV - Two Rivers Water & Farming Co Two Rivers Water & Farming Co
Sector: Real Estate, Industry: Real Estate Operating Companies

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Aug 2009	USD	0.88	0.9	0.89	0.89	0.89	-0.005 (-0.56%)	42,945
26 Aug 2009	USD	0.85	0.895	0.895	0.895	0.895	+0.015 (+1.70%)	4,500
25 Aug 2009	USD	0.89	0.89	0.88	0.88	0.88	0.0 (0.0%)	10,689
24 Aug 2009	USD	0.86	0.88	0.88	0.88	0.88	+0.05 (+6.02%)	41,733
21 Aug 2009	USD	0.8	0.86	0.83	0.83	0.83	+0.07 (+9.21%)	51,600
20 Aug 2009	USD	0.8	0.86	0.76	0.76	0.76	+0.07 (+10.14%)	38,211
19 Aug 2009	USD	0.55	0.69	0.69	0.69	0.69	+0.14 (+25.45%)	19,552
18 Aug 2009	USD	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	10,175
17 Aug 2009	USD	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	300
14 Aug 2009	USD	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	100
13 Aug 2009	USD	0.49	0.55	0.55	0.55	0.55	+0.05 (+10%)	11,173
12 Aug 2009	USD	0.51	0.51	0.5	0.5	0.5	-0.01 (-1.96%)	8,000
11 Aug 2009	USD	0.51	0.51	0.51	0.51	0.51	+0.01 (+2%)	23,084
10 Aug 2009	USD	0.51	0.51	0.5	0.5	0.5	-0.04 (-7.41%)	8,650
7 Aug 2009	USD	0.54	0.54	0.54	0.54	0.54	-0.01 (-1.82%)	100
6 Aug 2009	USD	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	1,000
5 Aug 2009	USD	0.5	0.55	0.55	0.55	0.55	+0.05 (+10%)	10,750
4 Aug 2009	USD	0.44	0.5	0.5	0.5	0.5	-0.05 (-9.09%)	1,300
3 Aug 2009	USD	0.44	0.55	0.55	0.55	0.55	0.0 (0.0%)	5,100
31 Jul 2009	USD	0.54	0.55	0.55	0.55	0.55	0.0 (0.0%)	2,000
30 Jul 2009	USD	0.55	0.55	0.55	0.55	0.55	+0.05 (+10%)	100
29 Jul 2009	USD	0.39	0.5	0.5	0.5	0.5	0.0 (0.0%)	8,900
28 Jul 2009	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	100
27 Jul 2009	USD	0.39	0.5	0.5	0.5	0.5	0.0 (0.0%)	3,000
24 Jul 2009	USD	0.5	0.5	0.5	0.5	0.5	-0.05 (-9.09%)	100
23 Jul 2009	USD	0.55	0.55	0.55	0.55	0.55	+0.1 (+22.22%)	5,086
22 Jul 2009	USD	0.45	0.45	0.45	0.45	0.45	0.0 (0.0%)	2,500
21 Jul 2009	USD	0.45	0.45	0.45	0.45	0.45	0.0 (0.0%)	500
20 Jul 2009	USD	0.45	0.45	0.45	0.45	0.45	0.0 (0.0%)	1,375
17 Jul 2009	USD	0.45	0.45	0.45	0.45	0.45	0.0 (0.0%)	1,400

Unicorn Response |