TRVB - Tri-Valley Bank

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 10, 20180.810.810.810.810.81-
Apr 09, 20180.810.810.810.810.81-
Apr 06, 20180.810.810.810.810.81-
Apr 05, 20180.810.810.810.810.81-
Apr 04, 20180.810.810.810.810.81-
Apr 03, 20180.810.810.810.810.81-
Apr 02, 20180.810.810.810.810.81-
Mar 29, 20180.810.810.810.810.81-
Mar 28, 20180.810.810.810.810.81600
Mar 27, 20180.790.790.790.790.797,500
Mar 26, 20180.900.900.900.900.90-
Mar 23, 20180.810.900.810.900.903,800
Mar 22, 20180.820.820.820.820.8216,800
Mar 21, 20180.820.820.820.820.82-
Mar 20, 20180.820.820.820.820.821,500
Mar 19, 20180.810.810.810.810.812,700
Mar 16, 20180.810.810.800.800.804,500
Mar 15, 20180.810.810.810.810.81-
Mar 14, 20180.800.810.800.810.8110,000
Mar 13, 20180.790.790.790.790.79-
Mar 12, 20180.790.790.790.790.79-
Mar 09, 20180.790.790.790.790.793,200
Mar 08, 20180.780.780.780.780.78-
Mar 07, 20180.780.780.780.780.78-
Mar 06, 20180.780.780.780.780.78-
Mar 05, 20180.780.780.780.780.78-
Mar 02, 20180.780.780.780.780.78-
Mar 01, 20180.780.780.780.780.78-
Feb 28, 20180.780.780.780.780.78-
Feb 27, 20180.780.780.780.780.786,000
Feb 26, 20180.760.760.760.760.76-
Feb 23, 20180.760.760.760.760.76-
Feb 22, 20180.760.760.760.760.7611,000
Feb 21, 20180.750.750.750.750.75-
Feb 20, 20180.750.750.750.750.75-
Feb 16, 20180.750.750.750.750.75500
Feb 15, 20180.750.750.750.750.756,000
Feb 14, 20180.740.740.740.740.744,600
Feb 13, 20180.750.750.750.750.75-
Feb 12, 20180.750.750.750.750.7520,000
Feb 09, 20180.730.730.730.730.731,000
Feb 08, 20180.750.750.750.750.75-
Feb 07, 20180.750.750.750.750.75-
Feb 06, 20180.770.770.750.750.7513,000
Feb 05, 20180.770.770.770.770.77-
Feb 02, 20180.770.770.770.770.77-
Feb 01, 20180.770.770.770.770.77-
Jan 31, 20180.770.770.770.770.77-
Jan 30, 20180.770.770.770.770.77-
Jan 29, 20180.770.770.770.770.772,000
Jan 26, 20180.790.790.790.790.79400
Jan 25, 20180.800.800.800.800.802,000
Jan 24, 20180.780.780.780.780.7828,400
Jan 23, 20180.800.800.800.800.80-
Jan 22, 20180.800.800.800.800.80-
Jan 19, 20180.800.800.800.800.802,000
Jan 18, 20180.780.780.780.780.78-
Jan 17, 20180.780.780.780.780.788,000
Jan 16, 20180.800.800.800.800.801,000
Jan 12, 20180.780.780.780.780.7827,500
Jan 11, 20180.750.750.750.750.75-
Jan 10, 20180.750.800.740.750.7542,800
Jan 09, 20180.710.710.710.710.71-
Jan 08, 20180.710.710.710.710.71-
Jan 05, 20180.710.710.710.710.71-
Jan 04, 20180.710.710.710.710.71500
Jan 03, 20180.710.710.710.710.71-
Jan 02, 20180.740.740.700.710.7163,100
Dec 29, 20170.740.740.740.740.742,000
Dec 28, 20170.740.740.740.740.74-
Dec 27, 20170.740.740.740.740.74-
Dec 26, 20170.740.740.740.740.74-
Dec 22, 20170.740.740.740.740.741,000
Dec 21, 20170.730.750.730.750.7530,900
Dec 20, 20170.630.630.630.630.63-
Dec 19, 20170.630.630.630.630.63-
Dec 18, 20170.630.630.630.630.63-
Dec 15, 20170.630.630.630.630.63-
Dec 14, 20170.630.630.630.630.63-
Dec 13, 20170.630.630.630.630.63-
Dec 12, 20170.630.630.630.630.63-
Dec 11, 20170.630.630.630.630.63-
Dec 08, 20170.630.630.630.630.63-
Dec 07, 20170.630.630.630.630.63-
Dec 06, 20170.630.630.630.630.63-
Dec 05, 20170.630.630.630.630.63-
Dec 04, 20170.630.630.630.630.63-
Dec 01, 20170.630.630.630.630.63-
Nov 30, 20170.630.630.630.630.63-
Nov 29, 20170.630.630.630.630.63-
Nov 28, 20170.630.630.630.630.63-
Nov 27, 20170.630.630.630.630.63300
Nov 24, 20170.650.650.650.650.65-
Nov 22, 20170.650.650.650.650.65-
Nov 21, 20170.650.650.650.650.65-
Nov 20, 20170.650.650.650.650.65-
Nov 17, 20170.650.650.650.650.65-
Nov 16, 20170.650.650.650.650.65-
Nov 15, 20170.650.650.650.650.65-
Nov 14, 20170.650.650.650.650.65-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...