TWO RIVERS WATER & FARMING COM $1.23


22/5/2013 01:22 PM  |  OTC : TURV  |  Industries : Agriculture, Forestry, Fishing and Hunting / Greenhouse, Nursery, and Floriculture Production
Type:

TURV historical data

Date Open High Low Close Volume
6/7/2012 1.20 1.39 1.20 1.39 201
6/6/2012 1.15 1.15 1.13 1.14 103
6/5/2012 1.15 1.15 1.02 1.15 39
6/4/2012 1.20 1.30 1.20 1.20 154
6/1/2012 1.10 1.25 1.10 1.25 47
5/31/2012 1.02 1.10 1.02 1.10 9
5/30/2012 1.01 1.01 1.01 1.01 20
5/29/2012 0.91 0.91 0.90 0.90 30
5/25/2012 1.01 1.10 1.01 1.10 6
5/24/2012 1.05 1.15 1.05 1.10 66
5/23/2012 1.05 1.15 1.05 1.05 70
5/22/2012 1.05 1.15 0.91 0.91 104
5/21/2012 1.05 1.05 0.95 1.05 34
5/18/2012 1.05 1.05 1.05 1.05 0
5/17/2012 1.05 1.05 1.05 1.05 5
5/16/2012 1.05 1.05 1.05 1.05 0
5/15/2012 1.02 1.05 0.91 1.05 95
5/14/2012 1.05 1.05 1.05 1.05 25
5/11/2012 1.05 1.05 1.05 1.05 0
5/10/2012 1.08 1.10 1.05 1.05 190
5/9/2012 1.05 1.10 1.01 1.05 113
5/8/2012 1.10 1.10 0.91 1.05 6
5/7/2012 1.05 1.05 0.95 0.95 27
5/4/2012 1.05 1.08 1.05 1.05 27
5/3/2012 1.09 1.09 1.05 1.05 65
5/2/2012 1.06 1.09 1.00 1.09 78
5/1/2012 1.03 1.03 1.01 1.01 75
4/30/2012 1.09 1.09 1.09 1.09 2
4/27/2012 1.10 1.10 1.10 1.10 23
4/26/2012 1.00 1.00 1.00 1.00 72
4/25/2012 0.93 0.93 0.93 0.93 0
4/24/2012 0.96 0.96 0.93 0.93 60
4/23/2012 1.10 1.10 1.10 1.10 0
4/20/2012 1.10 1.10 1.10 1.10 10
4/19/2012 1.10 1.10 0.96 0.96 46
4/18/2012 1.10 1.12 1.05 1.12 150
4/17/2012 1.10 1.10 1.09 1.09 12
4/16/2012 1.09 1.09 1.09 1.09 22
4/13/2012 1.05 1.09 1.01 1.09 21
4/12/2012 1.05 1.05 1.00 1.05 109
4/11/2012 1.05 1.05 0.92 1.05 60
4/10/2012 0.91 0.92 0.91 0.92 12
4/9/2012 1.05 1.05 1.00 1.05 61
4/5/2012 1.05 1.05 1.01 1.01 42
4/4/2012 1.05 1.05 1.01 1.01 60
4/3/2012 1.09 1.09 0.77 1.01 206
4/2/2012 1.02 1.10 1.02 1.09 245
3/30/2012 1.15 1.15 1.12 1.12 227
3/29/2012 1.15 1.15 1.15 1.15 20
3/28/2012 1.15 1.15 1.15 1.15 3
3/27/2012 1.15 1.20 1.15 1.20 65
3/26/2012 1.12 1.15 1.12 1.12 48
3/23/2012 1.18 1.20 1.15 1.15 250
3/22/2012 1.14 1.20 1.14 1.15 653
3/21/2012 1.15 1.15 1.02 1.10 1143
3/20/2012 1.15 1.15 1.11 1.15 70
3/19/2012 1.20 1.25 1.01 1.25 20
3/16/2012 1.20 1.20 1.15 1.20 191
3/15/2012 1.14 1.20 1.10 1.20 59
3/14/2012 1.20 1.20 1.14 1.14 64
3/13/2012 1.20 1.20 1.20 1.20 67
3/12/2012 1.30 1.30 1.20 1.20 47
3/9/2012 1.28 1.30 1.28 1.28 45
3/8/2012 1.20 1.20 1.20 1.20 20
3/7/2012 1.20 1.20 1.20 1.20 0
3/6/2012 1.20 1.20 1.20 1.20 52
3/5/2012 1.15 1.30 1.13 1.20 561
3/2/2012 1.25 1.25 1.25 1.25 60
3/1/2012 1.40 1.40 1.25 1.25 15
2/29/2012 1.25 1.30 1.25 1.30 52
2/28/2012 1.38 1.48 1.16 1.25 73
2/27/2012 1.50 1.50 1.42 1.42 10
2/24/2012 1.46 1.50 1.46 1.50 23
2/23/2012 1.50 1.50 1.50 1.50 45
2/22/2012 1.46 1.60 1.46 1.60 55
2/21/2012 1.60 1.60 1.60 1.60 1
2/17/2012 1.55 1.55 1.55 1.55 4
2/16/2012 1.55 1.55 1.55 1.55 10
2/15/2012 1.60 1.60 1.46 1.55 71
2/14/2012 1.70 1.70 1.70 1.70 5
2/13/2012 1.75 1.75 1.75 1.75 0
2/10/2012 1.75 1.75 1.75 1.75 1
2/9/2012 1.55 1.75 1.55 1.75 42
2/8/2012 1.65 1.65 1.41 1.55 80
2/7/2012 1.70 1.75 1.65 1.70 62
2/6/2012 1.74 1.75 1.74 1.75 100
2/3/2012 1.73 1.75 1.73 1.75 35
2/2/2012 1.59 1.75 1.59 1.75 32
2/1/2012 1.75 1.75 1.55 1.75 67
1/31/2012 1.75 1.76 1.75 1.76 13
1/30/2012 1.76 1.76 1.76 1.76 0
1/27/2012 1.75 1.76 1.70 1.76 1543
1/26/2012 1.80 1.80 1.80 1.80 2
1/25/2012 1.55 1.60 1.55 1.60 17
1/24/2012 1.45 1.60 1.45 1.60 67
1/23/2012 1.50 1.50 1.45 1.45 45
1/20/2012 1.55 1.55 1.55 1.55 1
1/19/2012 1.50 1.60 1.41 1.60 45
1/18/2012 1.60 1.60 1.60 1.60 5
1/17/2012 1.60 1.60 1.60 1.60 10
Marketplace
Trading Center