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
8/24/2011 2.05 2.40 2.05 2.25 146
8/23/2011 2.05 2.05 2.05 2.05 0
8/22/2011 2.01 2.10 2.01 2.05 245
8/19/2011 2.10 2.10 1.90 2.00 112
8/18/2011 2.00 2.05 2.00 2.01 35
8/17/2011 2.10 2.10 2.10 2.10 16
8/16/2011 2.10 2.10 2.10 2.10 0
8/15/2011 2.00 2.40 1.97 2.10 134
8/12/2011 2.01 2.10 2.00 2.10 289
8/11/2011 2.00 2.16 2.00 2.16 7
8/10/2011 2.17 2.17 2.17 2.17 15
8/9/2011 2.20 2.20 2.20 2.20 3
8/8/2011 2.21 2.21 1.85 2.21 46
8/5/2011 2.22 2.25 2.22 2.25 26
8/4/2011 2.34 2.34 2.34 2.34 5
8/3/2011 2.25 2.28 2.25 2.28 20
8/2/2011 2.25 2.25 2.25 2.25 0
8/1/2011 2.25 2.25 2.25 2.25 10
7/29/2011 2.45 2.45 2.25 2.43 74
7/28/2011 2.26 2.40 2.25 2.40 31
7/27/2011 2.30 2.30 2.25 2.25 100
7/26/2011 2.45 2.49 2.45 2.49 20
7/25/2011 2.28 2.45 2.28 2.45 20
7/22/2011 2.40 2.45 2.30 2.45 93
7/21/2011 2.48 2.48 2.40 2.40 54
7/20/2011 2.40 2.49 2.40 2.49 57
7/19/2011 2.40 2.55 2.40 2.50 163
7/18/2011 2.44 2.60 2.40 2.60 41
7/15/2011 2.45 2.60 2.45 2.60 32
7/14/2011 2.80 2.80 2.40 2.60 31
7/13/2011 2.70 2.80 2.65 2.80 20
7/12/2011 2.75 2.75 2.75 2.75 5
7/11/2011 2.70 2.75 2.70 2.75 9
7/8/2011 2.70 2.70 2.70 2.70 0
7/7/2011 2.40 2.70 2.30 2.70 124
7/6/2011 2.48 2.85 2.40 2.85 89
7/5/2011 2.63 2.63 2.44 2.44 18
7/1/2011 2.60 2.60 2.60 2.60 90
6/30/2011 2.50 2.60 2.50 2.60 66
6/29/2011 2.47 2.49 2.35 2.49 33
6/28/2011 2.49 2.50 2.49 2.50 21
6/27/2011 2.45 2.49 2.45 2.49 278
6/24/2011 2.50 2.50 2.50 2.50 15
6/23/2011 2.55 2.55 2.37 2.37 28
6/22/2011 2.50 2.55 2.50 2.55 100
6/21/2011 2.49 2.50 2.45 2.50 105
6/20/2011 2.30 2.50 2.30 2.50 52
6/17/2011 2.48 2.48 2.45 2.45 30
6/16/2011 2.51 2.51 2.45 2.45 76
6/15/2011 2.50 2.60 2.50 2.52 145
6/14/2011 2.45 2.50 2.45 2.50 44
6/13/2011 2.39 2.45 2.39 2.45 100
6/10/2011 2.50 2.55 2.50 2.55 27
6/9/2011 2.40 2.55 2.40 2.55 44
6/8/2011 2.60 2.60 2.60 2.60 0
6/7/2011 2.45 2.60 2.45 2.60 55
6/6/2011 2.54 2.60 2.49 2.60 186
6/3/2011 2.60 2.60 2.54 2.54 19
6/2/2011 2.65 2.65 2.50 2.60 90
6/1/2011 2.60 2.65 2.60 2.65 33
5/31/2011 2.60 2.60 2.50 2.60 189
5/27/2011 2.67 2.67 2.65 2.65 55
5/26/2011 2.67 2.67 2.50 2.67 175
5/25/2011 2.60 2.80 2.60 2.67 120
5/24/2011 2.60 2.70 2.60 2.65 110
5/23/2011 2.60 2.70 2.60 2.60 81
5/20/2011 2.67 2.70 2.60 2.69 105
5/19/2011 2.67 2.67 2.60 2.67 74
5/18/2011 2.60 2.67 2.60 2.67 130
5/17/2011 2.55 2.68 2.55 2.67 57
5/16/2011 2.70 2.70 2.58 2.67 54
5/13/2011 2.70 2.70 2.64 2.64 72
5/12/2011 2.60 2.70 2.60 2.70 51
5/11/2011 2.60 2.60 2.52 2.60 28
5/10/2011 2.60 2.65 2.60 2.60 96
5/9/2011 2.60 2.60 2.52 2.60 139
5/6/2011 2.50 2.62 2.50 2.62 450
5/5/2011 2.50 2.50 2.47 2.50 67
5/4/2011 2.40 2.48 2.40 2.48 75
5/3/2011 2.50 2.50 2.40 2.48 88
5/2/2011 2.50 2.50 2.35 2.50 81
4/29/2011 2.45 2.50 2.35 2.50 130
4/28/2011 2.65 2.65 2.50 2.65 14
4/27/2011 2.70 2.70 2.70 2.70 2
4/26/2011 2.50 2.70 2.44 2.70 99
4/25/2011 2.60 2.60 2.42 2.45 49
4/21/2011 2.71 2.78 2.65 2.65 137
4/20/2011 2.68 2.79 2.50 2.77 122
4/19/2011 2.89 2.96 2.70 2.96 35
4/18/2011 2.96 2.96 2.96 2.96 0
4/15/2011 3.00 3.00 2.96 2.96 12
4/14/2011 3.00 3.00 2.96 2.96 19
4/13/2011 2.95 2.95 2.57 2.83 147
4/12/2011 3.00 3.05 3.00 3.00 35
4/11/2011 3.04 3.04 3.00 3.00 6
4/8/2011 3.00 3.05 2.91 3.05 97
4/7/2011 3.00 3.03 3.00 3.00 177
4/6/2011 2.91 3.00 2.91 2.95 32
4/5/2011 2.80 3.05 2.80 2.91 92
4/4/2011 2.80 2.80 2.75 2.75 30
Marketplace
Trading Center