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
1 Oct 2015	USD	0.8	0.8	0.7	0.75	0.75	-0.07 (-8.54%)	18,424
30 Sep 2015	USD	0.72	0.85	0.72	0.82	0.82	+0.1 (+13.89%)	77,195
29 Sep 2015	USD	0.74	0.74	0.7	0.72	0.72	-0.02 (-2.70%)	8,600
28 Sep 2015	USD	0.75	0.75	0.715	0.74	0.74	-0.01 (-1.33%)	10,075
25 Sep 2015	USD	0.71	0.75	0.7	0.75	0.75	+0.04 (+5.63%)	24,886
24 Sep 2015	USD	0.6801	0.75	0.68	0.71	0.71	+0.02 (+2.88%)	13,264
23 Sep 2015	USD	0.72	0.75	0.69	0.6901	0.6901	-0.03 (-4.15%)	5,431
22 Sep 2015	USD	0.72	0.72	0.72	0.72	0.72	-0.03 (-4%)	1,000
21 Sep 2015	USD	0.7	0.75	0.7	0.75	0.75	+0.05 (+7.14%)	8,500
18 Sep 2015	USD	0.68	0.72	0.68	0.7	0.7	-0.02 (-2.78%)	24,038
17 Sep 2015	USD	0.7499	0.7499	0.72	0.72	0.72	-0.03 (-4%)	4,187
16 Sep 2015	USD	0.75	0.75	0.7498	0.75	0.75	+0.05 (+7.13%)	9,380
15 Sep 2015	USD	0.7001	0.7001	0.7001	0.7001	0.7001	-0.05 (-6.65%)	1,400
14 Sep 2015	USD	0.785	0.785	0.75	0.75	0.75	-0.02 (-2.60%)	3,205
11 Sep 2015	USD	0.77	0.77	0.77	0.77	0.77	0.0 (0.0%)	0
10 Sep 2015	USD	0.785	0.785	0.77	0.77	0.77	-0.015 (-1.91%)	6,088
9 Sep 2015	USD	0.73	0.7898	0.73	0.785	0.785	+0.032 (+4.31%)	5,213
8 Sep 2015	USD	0.79	0.79	0.71	0.7526	0.7526	-0.027 (-3.51%)	7,700
7 Sep 2015	USD	0.78	0.78	0.78	0.78	0.78	0.0 (0.0%)	0
4 Sep 2015	USD	0.8	0.8	0.78	0.78	0.78	-0.02 (-2.50%)	3,147
3 Sep 2015	USD	0.76	0.8	0.76	0.8	0.8	+0.025 (+3.23%)	12,384
2 Sep 2015	USD	0.71	0.775	0.71	0.775	0.775	-0.025 (-3.13%)	2,500
1 Sep 2015	USD	0.535	0.8	0.535	0.8	0.8	0.0 (0.0%)	22,430
31 Aug 2015	USD	0.8	0.8	0.7725	0.8	0.8	0.0 (0.0%)	982
28 Aug 2015	USD	0.8	0.8	0.8	0.8	0.8	0.0 (0.0%)	2,918
27 Aug 2015	USD	0.84	0.84	0.745	0.8	0.8	-0.04 (-4.76%)	15,850
26 Aug 2015	USD	0.7999	0.84	0.78	0.84	0.84	+0.04 (+5%)	36,073
25 Aug 2015	USD	0.8	0.8	0.76	0.8	0.8	0.0 (0.0%)	5,896
24 Aug 2015	USD	0.7475	0.81	0.735	0.8	0.8	0.0 (0.0%)	33,285
21 Aug 2015	USD	0.8	0.8	0.8	0.8	0.8	0.0 (0.0%)	0

Unicorn Response |