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
17 Mar 2016	USD	0.6	0.63	0.6	0.63	0.63	+0.03 (+5%)	26,575
16 Mar 2016	USD	0.578	0.6	0.578	0.6	0.6	0.0 (0.0%)	9,964
15 Mar 2016	USD	0.6	0.6	0.6	0.6	0.6	-0.03 (-4.76%)	1,298
14 Mar 2016	USD	0.65	0.65	0.63	0.63	0.63	+0.03 (+5%)	3,353
11 Mar 2016	USD	0.62	0.62	0.57	0.6	0.6	-0.05 (-7.69%)	20,635
10 Mar 2016	USD	0.71	0.71	0.65	0.65	0.65	-0.06 (-8.45%)	22,415
9 Mar 2016	USD	0.69	0.71	0.6899	0.71	0.71	+0.065 (+10.08%)	12,629
8 Mar 2016	USD	0.641	0.709	0.641	0.645	0.645	-0.005 (-0.77%)	23,198
7 Mar 2016	USD	0.8	0.8	0.6	0.65	0.65	+0.02 (+3.17%)	67,800
4 Mar 2016	USD	0.6	0.63	0.599	0.63	0.63	+0.05 (+8.62%)	34,814
3 Mar 2016	USD	0.495	0.58	0.495	0.58	0.58	+0.08 (+16.00%)	37,950
2 Mar 2016	USD	0.56	0.56	0.4905	0.5	0.5	-0.05 (-9.09%)	29,777
1 Mar 2016	USD	0.5869	0.5869	0.549	0.55	0.55	+0.01 (+1.85%)	21,657
29 Feb 2016	USD	0.5489	0.5489	0.52	0.54	0.54	+0.02 (+3.85%)	12,579
26 Feb 2016	USD	0.5998	0.5998	0.51	0.52	0.52	-0.03 (-5.45%)	11,445
25 Feb 2016	USD	0.55	0.55	0.55	0.55	0.55	-0.05 (-8.32%)	7,300
24 Feb 2016	USD	0.65	0.65	0.54	0.5999	0.5999	-0.05 (-7.71%)	8,189
23 Feb 2016	USD	0.5555	0.65	0.5555	0.65	0.65	+0.02 (+3.17%)	1,309
22 Feb 2016	USD	0.55	0.63	0.55	0.63	0.63	+0.11 (+21.15%)	1,176
19 Feb 2016	USD	0.55	0.55	0.52	0.52	0.52	-0.03 (-5.45%)	7,430
18 Feb 2016	USD	0.54	0.55	0.54	0.55	0.55	0.0 (0.0%)	3,075
17 Feb 2016	USD	0.535	0.55	0.52	0.55	0.55	+0.01 (+1.85%)	28,382
16 Feb 2016	USD	0.54	0.575	0.505	0.54	0.54	-0.06 (-10.00%)	29,850
15 Feb 2016	USD	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
12 Feb 2016	USD	0.6	0.65	0.54	0.6	0.6	+0.001 (+0.17%)	38,603
11 Feb 2016	USD	0.5	0.599	0.5	0.599	0.599	-0.001 (-0.15%)	1,611
10 Feb 2016	USD	0.6166	0.6166	0.5999	0.5999	0.5999	-0 (-0.02%)	1,971
9 Feb 2016	USD	0.59	0.6167	0.5515	0.6	0.6	-0.01 (-1.64%)	32,509
8 Feb 2016	USD	0.6	0.66	0.55	0.61	0.61	+0.011 (+1.87%)	41,563
5 Feb 2016	USD	0.58	0.6	0.555	0.5988	0.5988	-0.001 (-0.20%)	26,282

Unicorn Response |