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
2 Sep 2019	USD	0.292	0.292	0.292	0.292	0.292	0.0 (0.0%)	0
30 Aug 2019	USD	0.29	0.3	0.28	0.292	0.292	-0.003 (-1.02%)	35,215
29 Aug 2019	USD	0.3	0.3	0.2775	0.295	0.295	+0.013 (+4.42%)	113,645
28 Aug 2019	USD	0.3	0.3	0.262	0.2825	0.2825	+0.021 (+7.82%)	48,686
27 Aug 2019	USD	0.38	0.38	0.261	0.262	0.262	-0.028 (-9.72%)	207,326
26 Aug 2019	USD	0.2999	0.2999	0.28	0.2902	0.2902	+0.005 (+1.82%)	35,364
23 Aug 2019	USD	0.2851	0.2999	0.285	0.285	0.285	-0.015 (-4.97%)	66,614
22 Aug 2019	USD	0.2905	0.33	0.2776	0.2999	0.2999	-0.025 (-7.72%)	139,077
21 Aug 2019	USD	0.31	0.33	0.31	0.325	0.325	+0.025 (+8.26%)	76,521
20 Aug 2019	USD	0.3349	0.335	0.3001	0.3002	0.3002	-0.02 (-6.19%)	102,744
19 Aug 2019	USD	0.275	0.3448	0.262	0.32	0.32	+0.058 (+22.14%)	769,736
16 Aug 2019	USD	0.3592	0.385	0.221	0.262	0.262	-0.123 (-31.95%)	2,137,820
15 Aug 2019	USD	0.41	0.41	0.35	0.385	0.385	-0.007 (-1.91%)	503,346
14 Aug 2019	USD	0.43	0.44	0.3925	0.3925	0.3925	-0.048 (-10.80%)	215,659
13 Aug 2019	USD	0.385	0.46	0.385	0.44	0.44	+0.06 (+15.79%)	368,870
12 Aug 2019	USD	0.505	0.52	0.3711	0.38	0.38	-0.13 (-25.49%)	800,898
9 Aug 2019	USD	0.53	0.53	0.4812	0.51	0.51	-0.005 (-0.97%)	238,367
8 Aug 2019	USD	0.56	0.56	0.5	0.515	0.515	-0.035 (-6.36%)	229,378
7 Aug 2019	USD	0.5899	0.5899	0.55	0.55	0.55	-0.01 (-1.79%)	140,975
6 Aug 2019	USD	0.6149	0.6149	0.56	0.56	0.56	-0.029 (-4.92%)	154,294
5 Aug 2019	USD	0.63	0.63	0.5801	0.589	0.589	-0.001 (-0.17%)	332,565
2 Aug 2019	USD	0.51	0.6	0.4801	0.59	0.59	+0.08 (+15.69%)	573,423
1 Aug 2019	USD	0.43	0.5499	0.4221	0.51	0.51	+0.07 (+15.91%)	469,180
31 Jul 2019	USD	0.4901	0.515	0.4	0.44	0.44	-0.06 (-12%)	830,877
30 Jul 2019	USD	0.513	0.513	0.5	0.5	0.5	-0.013 (-2.53%)	93,290
29 Jul 2019	USD	0.545	0.545	0.5025	0.513	0.513	-0.032 (-5.87%)	158,569
26 Jul 2019	USD	0.509	0.547	0.509	0.545	0.545	+0.025 (+4.81%)	141,222
25 Jul 2019	USD	0.5323	0.5323	0.502	0.52	0.52	-0.015 (-2.71%)	285,906
24 Jul 2019	USD	0.5101	0.5349	0.51	0.5345	0.5345	+0.001 (+0.19%)	138,211
23 Jul 2019	USD	0.5	0.5495	0.5	0.5335	0.5335	-0.017 (-3.12%)	198,865

Unicorn Response |