TWO RIVERS WATER & FARMING COM $1.13

down -0.07


24/5/2013 03:24 PM  |  OTC : TURV  |  Industries : Agriculture, Forestry, Fishing and Hunting / Greenhouse, Nursery, and Floriculture Production
Type:

TURV historical data

Date Open High Low Close Volume
1/17/2012 1.60 1.60 1.60 1.60 10
1/13/2012 1.60 1.60 1.50 1.60 52
1/12/2012 1.50 1.50 1.45 1.45 10
1/11/2012 1.50 1.50 1.45 1.45 263
1/10/2012 1.60 1.60 1.50 1.50 39
1/9/2012 1.60 1.60 1.50 1.50 162
1/6/2012 1.70 1.74 1.53 1.74 40
1/5/2012 1.85 1.85 1.65 1.75 35
1/4/2012 1.65 1.95 1.52 1.52 73
1/3/2012 1.75 1.75 1.75 1.75 10
12/30/2011 1.52 2.00 1.51 2.00 140
12/29/2011 1.69 1.69 1.51 1.51 36
12/28/2011 1.70 1.70 1.70 1.70 3
12/27/2011 1.52 1.60 1.50 1.60 315
12/23/2011 1.65 1.70 1.55 1.70 29
12/22/2011 1.65 1.65 1.65 1.65 5
12/21/2011 1.49 1.70 1.40 1.60 243
12/20/2011 1.65 1.80 1.65 1.80 18
12/19/2011 1.80 1.80 1.60 1.67 24
12/16/2011 1.85 1.85 1.55 1.55 92
12/15/2011 1.45 1.77 1.45 1.70 236
12/14/2011 1.76 1.76 1.31 1.50 148
12/13/2011 1.75 1.80 1.75 1.75 24
12/12/2011 1.76 1.76 1.76 1.76 5
12/9/2011 1.80 1.95 1.75 1.80 236
12/8/2011 1.85 2.00 1.85 2.00 84
12/7/2011 1.90 2.00 1.85 1.90 68
12/6/2011 1.90 2.00 1.88 1.90 66
12/5/2011 2.20 2.20 2.00 2.00 27
12/2/2011 1.91 2.25 1.91 2.10 43
12/1/2011 2.30 2.30 2.05 2.25 14
11/30/2011 2.00 2.26 1.95 2.26 397
11/29/2011 2.00 2.00 1.90 1.90 11
11/28/2011 1.99 2.00 1.91 1.91 80
11/25/2011 1.95 2.05 1.95 2.05 30
11/23/2011 2.12 2.12 2.04 2.04 115
11/22/2011 2.00 2.15 1.88 2.08 242
11/21/2011 1.88 2.24 1.88 2.15 159
11/18/2011 1.95 1.99 1.88 1.88 82
11/17/2011 2.00 2.05 1.88 1.95 150
11/16/2011 2.06 2.14 2.06 2.10 82
11/15/2011 2.25 2.25 2.00 2.00 76
11/14/2011 2.25 2.25 2.25 2.25 12
11/11/2011 1.85 2.30 1.85 2.20 278
11/10/2011 2.05 2.05 2.05 2.05 0
11/9/2011 1.85 2.05 1.85 2.05 5
11/8/2011 2.05 2.05 2.05 2.05 19
11/7/2011 2.05 2.10 2.05 2.10 28
11/4/2011 2.10 2.10 2.10 2.10 1
11/3/2011 1.95 2.19 1.85 2.19 41
11/2/2011 2.19 2.19 2.19 2.19 2
11/1/2011 2.19 2.19 1.95 2.19 10
10/31/2011 2.03 2.03 2.03 2.03 20
10/28/2011 2.19 2.19 2.19 2.19 4
10/27/2011 2.10 2.15 2.10 2.15 32
10/26/2011 2.10 2.10 2.10 2.10 25
10/25/2011 2.00 2.10 2.00 2.10 34
10/24/2011 2.29 2.29 2.00 2.00 13
10/21/2011 2.00 2.29 2.00 2.29 8
10/20/2011 2.30 2.30 2.30 2.30 2
10/19/2011 2.15 2.40 2.01 2.40 21
10/18/2011 2.20 2.20 2.20 2.20 1
10/17/2011 2.11 2.15 2.02 2.15 18
10/14/2011 2.30 2.30 2.24 2.24 52
10/13/2011 2.30 2.30 2.30 2.30 1
10/12/2011 2.30 2.30 2.30 2.30 5
10/11/2011 2.30 2.30 2.30 2.30 10
10/10/2011 2.30 2.30 2.30 2.30 5
10/7/2011 2.30 2.30 2.30 2.30 4
10/6/2011 2.40 2.40 2.40 2.40 0
10/5/2011 2.40 2.55 2.40 2.40 51
10/4/2011 2.39 2.39 2.39 2.39 5
10/3/2011 2.20 2.40 2.20 2.40 18
9/30/2011 2.40 2.45 2.40 2.45 15
9/29/2011 2.40 2.40 2.35 2.35 45
9/28/2011 2.40 2.40 2.40 2.40 5
9/27/2011 2.40 2.60 2.40 2.50 51
9/26/2011 2.60 2.60 2.39 2.39 30
9/23/2011 2.55 2.55 2.55 2.55 0
9/22/2011 2.75 2.80 2.55 2.55 25
9/21/2011 2.75 2.75 2.75 2.75 3
9/20/2011 2.55 2.80 2.55 2.80 21
9/19/2011 2.60 2.70 2.57 2.70 14
9/16/2011 2.70 2.80 2.56 2.60 63
9/15/2011 2.35 2.79 2.35 2.50 67
9/14/2011 2.45 2.45 2.35 2.45 24
9/13/2011 2.35 2.35 2.35 2.35 19
9/12/2011 2.35 2.35 2.35 2.35 5
9/9/2011 2.04 2.45 2.00 2.45 142
9/8/2011 2.31 2.38 2.31 2.38 14
9/7/2011 2.40 2.40 2.25 2.39 46
9/6/2011 2.01 2.25 2.01 2.25 90
9/2/2011 2.40 2.40 2.35 2.35 6
9/1/2011 2.40 2.45 1.85 2.40 280
8/31/2011 2.25 2.40 2.25 2.35 89
8/30/2011 2.25 2.35 2.25 2.33 104
8/29/2011 2.25 2.25 2.25 2.25 9
8/26/2011 2.34 2.34 2.24 2.25 157
8/25/2011 2.25 2.35 2.15 2.26 135
8/24/2011 2.05 2.40 2.05 2.25 146
Marketplace
Trading Center