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 (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Jul 2016	USD	0.15	0.2	0.1456	0.16	0.16	-0.04 (-20%)	155,332
20 Jul 2016	USD	0.2	0.2	0.2	0.2	0.2	0.0 (0.0%)	13,745
19 Jul 2016	USD	0.1855	0.21	0.151	0.2	0.2	-0.02 (-9.05%)	30,854
18 Jul 2016	USD	0.2199	0.22	0.19	0.2199	0.2199	+0.01 (+4.71%)	11,283
15 Jul 2016	USD	0.22	0.22	0.12	0.21	0.21	0.0 (0.0%)	15,680
14 Jul 2016	USD	0.2146	0.23	0.2001	0.21	0.21	-0.012 (-5.32%)	80,578
13 Jul 2016	USD	0.23	0.26	0.2218	0.2218	0.2218	-0.028 (-11.28%)	15,072
12 Jul 2016	USD	0.23	0.25	0.2	0.25	0.25	+0.022 (+9.65%)	41,412
11 Jul 2016	USD	0.2151	0.228	0.2	0.228	0.228	-0.021 (-8.43%)	81,525
8 Jul 2016	USD	0.2326	0.249	0.2326	0.249	0.249	+0.039 (+18.57%)	4,735
7 Jul 2016	USD	0.28	0.28	0.21	0.21	0.21	-0.07 (-25%)	73,614
6 Jul 2016	USD	0.2835	0.3	0.28	0.28	0.28	-0.02 (-6.67%)	34,440
5 Jul 2016	USD	0.266	0.3	0.266	0.3	0.3	-0.009 (-3.07%)	2,827
4 Jul 2016	USD	0.3095	0.3095	0.3095	0.3095	0.3095	0.0 (0.0%)	0
1 Jul 2016	USD	0.35	0.35	0.27	0.3095	0.3095	-0.029 (-8.70%)	45,700
30 Jun 2016	USD	0.301	0.339	0.2704	0.339	0.339	-0.001 (-0.29%)	15,008
29 Jun 2016	USD	0.35	0.35	0.34	0.34	0.34	-0.005 (-1.45%)	6,750
28 Jun 2016	USD	0.34	0.35	0.34	0.345	0.345	+0.045 (+14.96%)	5,830
27 Jun 2016	USD	0.3001	0.3001	0.3001	0.3001	0.3001	0.0 (0.0%)	0
24 Jun 2016	USD	0.37	0.37	0.3001	0.3001	0.3001	+0 (+0.03%)	1,310
23 Jun 2016	USD	0.265	0.31	0.265	0.3	0.3	+0.01 (+3.45%)	21,014
22 Jun 2016	USD	0.3	0.3	0.29	0.29	0.29	-0.01 (-3.33%)	2,450
21 Jun 2016	USD	0.35	0.35	0.3	0.3	0.3	-0.05 (-14.29%)	9,416
20 Jun 2016	USD	0.295	0.35	0.295	0.35	0.35	+0.067 (+23.85%)	11,095
17 Jun 2016	USD	0.295	0.295	0.2826	0.2826	0.2826	-0.012 (-4.20%)	17,100
16 Jun 2016	USD	0.295	0.295	0.2888	0.295	0.295	+0.001 (+0.41%)	26,416
15 Jun 2016	USD	0.2826	0.295	0.2826	0.2938	0.2938	+0.011 (+3.96%)	3,213
14 Jun 2016	USD	0.2999	0.3	0.261	0.2826	0.2826	-0.012 (-4.20%)	5,900
13 Jun 2016	USD	0.34	0.4	0.255	0.295	0.295	-0.055 (-15.71%)	98,453
10 Jun 2016	USD	0.35	0.4	0.3305	0.35	0.35	0.0 (0.0%)	28,333

Unicorn Response |