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
10 Jun 2019	USD	0.4251	0.4899	0.4251	0.4899	0.4899	+0.045 (+10.09%)	176,628
7 Jun 2019	USD	0.44	0.453	0.427	0.445	0.445	+0.004 (+0.91%)	92,282
6 Jun 2019	USD	0.445	0.445	0.411	0.441	0.441	+0.006 (+1.38%)	190,297
5 Jun 2019	USD	0.44	0.455	0.421	0.435	0.435	-0.003 (-0.66%)	204,995
4 Jun 2019	USD	0.33	0.4379	0.319	0.4379	0.4379	+0.109 (+33.10%)	457,234
3 Jun 2019	USD	0.29	0.3397	0.2875	0.329	0.329	+0.039 (+13.45%)	140,214
31 May 2019	USD	0.33	0.3449	0.233	0.29	0.29	-0.055 (-15.92%)	1,680,233
30 May 2019	USD	0.47	0.47	0.31	0.3449	0.3449	-0.12 (-25.83%)	1,106,702
29 May 2019	USD	0.4998	0.4998	0.46	0.465	0.465	-0.035 (-6.98%)	109,062
28 May 2019	USD	0.5	0.58	0.465	0.4999	0.4999	-0 (-0.02%)	366,062
27 May 2019	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	0
24 May 2019	USD	0.49	0.5	0.475	0.5	0.5	-0.01 (-1.96%)	193,218
23 May 2019	USD	0.54	0.54	0.485	0.51	0.51	-0.03 (-5.56%)	216,022
22 May 2019	USD	0.5475	0.55	0.45	0.54	0.54	-0.006 (-1.19%)	417,614
21 May 2019	USD	0.575	0.575	0.535	0.5465	0.5465	-0.029 (-4.96%)	281,209
20 May 2019	USD	0.5988	0.5988	0.556	0.575	0.575	+0.005 (+0.88%)	99,915
17 May 2019	USD	0.605	0.63	0.56	0.57	0.57	-0.007 (-1.21%)	124,099
16 May 2019	USD	0.59	0.5999	0.555	0.577	0.577	-0.003 (-0.52%)	215,989
15 May 2019	USD	0.6	0.6375	0.552	0.58	0.58	-0.01 (-1.69%)	513,331
14 May 2019	USD	0.57	0.6	0.57	0.59	0.59	+0.01 (+1.72%)	173,489
13 May 2019	USD	0.52	0.6158	0.5101	0.58	0.58	+0.06 (+11.54%)	526,942
10 May 2019	USD	0.5492	0.5499	0.48	0.52	0.52	-0.028 (-5.18%)	664,948
9 May 2019	USD	0.5925	0.595	0.5255	0.5484	0.5484	-0.033 (-5.61%)	327,806
8 May 2019	USD	0.55	0.5985	0.55	0.581	0.581	+0.016 (+2.83%)	298,243
7 May 2019	USD	0.6	0.609	0.505	0.565	0.565	-0.027 (-4.56%)	803,178
6 May 2019	USD	0.57	0.64	0.547	0.592	0.592	+0.025 (+4.41%)	939,907
3 May 2019	USD	0.5165	0.567	0.5165	0.567	0.567	+0.056 (+10.96%)	467,894
2 May 2019	USD	0.495	0.535	0.48	0.511	0.511	+0.026 (+5.36%)	376,671
1 May 2019	USD	0.4945	0.495	0.465	0.485	0.485	+0.005 (+1.04%)	208,007
30 Apr 2019	USD	0.495	0.4999	0.48	0.48	0.48	-0.01 (-2.04%)	216,849

Unicorn Response |