TRVB - Tri-Valley Bank

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 10, 2018	0.81	0.81	0.81	0.81	0.81	-
Apr 09, 2018	0.81	0.81	0.81	0.81	0.81	-
Apr 06, 2018	0.81	0.81	0.81	0.81	0.81	-
Apr 05, 2018	0.81	0.81	0.81	0.81	0.81	-
Apr 04, 2018	0.81	0.81	0.81	0.81	0.81	-
Apr 03, 2018	0.81	0.81	0.81	0.81	0.81	-
Apr 02, 2018	0.81	0.81	0.81	0.81	0.81	-
Mar 29, 2018	0.81	0.81	0.81	0.81	0.81	-
Mar 28, 2018	0.81	0.81	0.81	0.81	0.81	600
Mar 27, 2018	0.79	0.79	0.79	0.79	0.79	7,500
Mar 26, 2018	0.90	0.90	0.90	0.90	0.90	-
Mar 23, 2018	0.81	0.90	0.81	0.90	0.90	3,800
Mar 22, 2018	0.82	0.82	0.82	0.82	0.82	16,800
Mar 21, 2018	0.82	0.82	0.82	0.82	0.82	-
Mar 20, 2018	0.82	0.82	0.82	0.82	0.82	1,500
Mar 19, 2018	0.81	0.81	0.81	0.81	0.81	2,700
Mar 16, 2018	0.81	0.81	0.80	0.80	0.80	4,500
Mar 15, 2018	0.81	0.81	0.81	0.81	0.81	-
Mar 14, 2018	0.80	0.81	0.80	0.81	0.81	10,000
Mar 13, 2018	0.79	0.79	0.79	0.79	0.79	-
Mar 12, 2018	0.79	0.79	0.79	0.79	0.79	-
Mar 09, 2018	0.79	0.79	0.79	0.79	0.79	3,200
Mar 08, 2018	0.78	0.78	0.78	0.78	0.78	-
Mar 07, 2018	0.78	0.78	0.78	0.78	0.78	-
Mar 06, 2018	0.78	0.78	0.78	0.78	0.78	-
Mar 05, 2018	0.78	0.78	0.78	0.78	0.78	-
Mar 02, 2018	0.78	0.78	0.78	0.78	0.78	-
Mar 01, 2018	0.78	0.78	0.78	0.78	0.78	-
Feb 28, 2018	0.78	0.78	0.78	0.78	0.78	-
Feb 27, 2018	0.78	0.78	0.78	0.78	0.78	6,000
Feb 26, 2018	0.76	0.76	0.76	0.76	0.76	-
Feb 23, 2018	0.76	0.76	0.76	0.76	0.76	-
Feb 22, 2018	0.76	0.76	0.76	0.76	0.76	11,000
Feb 21, 2018	0.75	0.75	0.75	0.75	0.75	-
Feb 20, 2018	0.75	0.75	0.75	0.75	0.75	-
Feb 16, 2018	0.75	0.75	0.75	0.75	0.75	500
Feb 15, 2018	0.75	0.75	0.75	0.75	0.75	6,000
Feb 14, 2018	0.74	0.74	0.74	0.74	0.74	4,600
Feb 13, 2018	0.75	0.75	0.75	0.75	0.75	-
Feb 12, 2018	0.75	0.75	0.75	0.75	0.75	20,000
Feb 09, 2018	0.73	0.73	0.73	0.73	0.73	1,000
Feb 08, 2018	0.75	0.75	0.75	0.75	0.75	-
Feb 07, 2018	0.75	0.75	0.75	0.75	0.75	-
Feb 06, 2018	0.77	0.77	0.75	0.75	0.75	13,000
Feb 05, 2018	0.77	0.77	0.77	0.77	0.77	-
Feb 02, 2018	0.77	0.77	0.77	0.77	0.77	-
Feb 01, 2018	0.77	0.77	0.77	0.77	0.77	-
Jan 31, 2018	0.77	0.77	0.77	0.77	0.77	-
Jan 30, 2018	0.77	0.77	0.77	0.77	0.77	-
Jan 29, 2018	0.77	0.77	0.77	0.77	0.77	2,000
Jan 26, 2018	0.79	0.79	0.79	0.79	0.79	400
Jan 25, 2018	0.80	0.80	0.80	0.80	0.80	2,000
Jan 24, 2018	0.78	0.78	0.78	0.78	0.78	28,400
Jan 23, 2018	0.80	0.80	0.80	0.80	0.80	-
Jan 22, 2018	0.80	0.80	0.80	0.80	0.80	-
Jan 19, 2018	0.80	0.80	0.80	0.80	0.80	2,000
Jan 18, 2018	0.78	0.78	0.78	0.78	0.78	-
Jan 17, 2018	0.78	0.78	0.78	0.78	0.78	8,000
Jan 16, 2018	0.80	0.80	0.80	0.80	0.80	1,000
Jan 12, 2018	0.78	0.78	0.78	0.78	0.78	27,500
Jan 11, 2018	0.75	0.75	0.75	0.75	0.75	-
Jan 10, 2018	0.75	0.80	0.74	0.75	0.75	42,800
Jan 09, 2018	0.71	0.71	0.71	0.71	0.71	-
Jan 08, 2018	0.71	0.71	0.71	0.71	0.71	-
Jan 05, 2018	0.71	0.71	0.71	0.71	0.71	-
Jan 04, 2018	0.71	0.71	0.71	0.71	0.71	500
Jan 03, 2018	0.71	0.71	0.71	0.71	0.71	-
Jan 02, 2018	0.74	0.74	0.70	0.71	0.71	63,100
Dec 29, 2017	0.74	0.74	0.74	0.74	0.74	2,000
Dec 28, 2017	0.74	0.74	0.74	0.74	0.74	-
Dec 27, 2017	0.74	0.74	0.74	0.74	0.74	-
Dec 26, 2017	0.74	0.74	0.74	0.74	0.74	-
Dec 22, 2017	0.74	0.74	0.74	0.74	0.74	1,000
Dec 21, 2017	0.73	0.75	0.73	0.75	0.75	30,900
Dec 20, 2017	0.63	0.63	0.63	0.63	0.63	-
Dec 19, 2017	0.63	0.63	0.63	0.63	0.63	-
Dec 18, 2017	0.63	0.63	0.63	0.63	0.63	-
Dec 15, 2017	0.63	0.63	0.63	0.63	0.63	-
Dec 14, 2017	0.63	0.63	0.63	0.63	0.63	-
Dec 13, 2017	0.63	0.63	0.63	0.63	0.63	-
Dec 12, 2017	0.63	0.63	0.63	0.63	0.63	-
Dec 11, 2017	0.63	0.63	0.63	0.63	0.63	-
Dec 08, 2017	0.63	0.63	0.63	0.63	0.63	-
Dec 07, 2017	0.63	0.63	0.63	0.63	0.63	-
Dec 06, 2017	0.63	0.63	0.63	0.63	0.63	-
Dec 05, 2017	0.63	0.63	0.63	0.63	0.63	-
Dec 04, 2017	0.63	0.63	0.63	0.63	0.63	-
Dec 01, 2017	0.63	0.63	0.63	0.63	0.63	-
Nov 30, 2017	0.63	0.63	0.63	0.63	0.63	-
Nov 29, 2017	0.63	0.63	0.63	0.63	0.63	-
Nov 28, 2017	0.63	0.63	0.63	0.63	0.63	-
Nov 27, 2017	0.63	0.63	0.63	0.63	0.63	300
Nov 24, 2017	0.65	0.65	0.65	0.65	0.65	-
Nov 22, 2017	0.65	0.65	0.65	0.65	0.65	-
Nov 21, 2017	0.65	0.65	0.65	0.65	0.65	-
Nov 20, 2017	0.65	0.65	0.65	0.65	0.65	-
Nov 17, 2017	0.65	0.65	0.65	0.65	0.65	-
Nov 16, 2017	0.65	0.65	0.65	0.65	0.65	-
Nov 15, 2017	0.65	0.65	0.65	0.65	0.65	-
Nov 14, 2017	0.65	0.65	0.65	0.65	0.65	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...