TURV - Two Rivers Water & Farming Company

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.12500.12500.11600.12000.120088,700
Nov 14, 20190.12990.12990.12000.12900.129080,800
Nov 13, 20190.13000.13000.10710.12900.1290291,500
Nov 12, 20190.15500.15980.12190.13500.1350435,600
Nov 11, 20190.15600.15800.15500.15500.1550110,500
Nov 08, 20190.16700.17240.15500.16010.1601102,900
Nov 07, 20190.17100.17490.16000.17400.174071,300
Nov 06, 20190.17800.17800.16000.17490.1749174,600
Nov 05, 20190.18000.20000.16000.19000.1900304,100
Nov 04, 20190.16500.17480.15500.16750.1675160,500
Nov 01, 20190.16700.17500.16500.16500.165086,400
Oct 31, 20190.16710.18000.16700.17000.170026,000
Oct 30, 20190.16250.18000.16250.17160.1716191,500
Oct 29, 20190.18500.19000.16750.17990.1799149,100
Oct 28, 20190.19500.19500.18200.19000.190040,400
Oct 25, 20190.18400.19500.18000.19500.1950116,600
Oct 24, 20190.20000.20000.18400.19000.190050,700
Oct 23, 20190.18500.20000.18000.19240.192476,600
Oct 22, 20190.21240.21240.18000.18500.1850184,200
Oct 21, 20190.21000.21300.18500.20000.200072,700
Oct 18, 20190.23000.24000.20010.21450.2145116,400
Oct 17, 20190.23010.25990.23000.25000.250044,600
Oct 16, 20190.22440.25990.20000.22750.2275106,300
Oct 15, 20190.22080.24000.22080.23000.230064,600
Oct 14, 20190.22020.26000.22000.25000.250053,400
Oct 11, 20190.29900.29900.24000.25000.250011,600
Oct 10, 20190.25000.25000.23000.25000.250071,700
Oct 09, 20190.16510.30510.16510.25000.2500448,000
Oct 08, 20190.17000.17300.16750.16750.1675132,400
Oct 07, 20190.17700.17900.16500.17000.1700139,100
Oct 04, 20190.19790.19800.15600.17900.1790156,100
Oct 03, 20190.19500.19940.18300.19150.191555,600
Oct 02, 20190.18500.21540.18000.18990.1899106,700
Oct 01, 20190.18500.19900.15500.18010.1801194,900
Sep 30, 20190.19900.19900.17160.17500.1750120,500
Sep 27, 20190.18510.19900.18510.19900.1990146,800
Sep 26, 20190.23500.23500.19500.21490.2149269,500
Sep 25, 20190.24000.24000.23000.23100.2310159,500
Sep 24, 20190.25730.25730.23750.24000.240049,100
Sep 23, 20190.27550.27550.23200.23750.2375133,100
Sep 20, 20190.27000.27320.25500.25500.2550122,900
Sep 19, 20190.26500.27250.26500.26920.269251,200
Sep 18, 20190.26510.27410.26510.27000.270084,000
Sep 17, 20190.26500.26990.26100.26500.265036,600
Sep 16, 20190.27250.27260.25100.26980.2698128,000
Sep 13, 20190.28600.28600.25520.27740.277448,200
Sep 12, 20190.25000.30030.22500.28000.2800223,700
Sep 11, 20190.32000.34000.24010.24650.2465387,300
Sep 10, 20190.29030.36890.29030.33000.330097,600
Sep 09, 20190.27510.31000.27510.29030.290363,300
Sep 06, 20190.29000.29000.27110.27510.275139,800
Sep 05, 20190.26490.28010.26000.27500.2750136,600
Sep 04, 20190.27900.28010.27000.27500.2750243,500
Sep 03, 20190.29050.29250.28000.28010.280195,700
Aug 30, 20190.29000.30000.28000.29200.292035,200
Aug 29, 20190.30000.30000.27750.29500.2950113,600
Aug 28, 20190.30000.30000.26200.28250.282548,700
Aug 27, 20190.38000.38000.26100.26200.2620207,300
Aug 26, 20190.29990.29990.28000.29020.290235,400
Aug 23, 20190.28510.29990.28500.28500.285066,600
Aug 22, 20190.29050.33000.27760.29990.2999139,100
Aug 21, 20190.31000.33000.31000.32500.325076,500
Aug 20, 20190.33490.33500.30010.30020.3002102,700
Aug 19, 20190.27500.34480.26200.32000.3200769,700
Aug 16, 20190.35920.38500.22100.26200.26202,137,800
Aug 15, 20190.41000.41000.35000.38500.3850503,300
Aug 14, 20190.43000.44000.39250.39250.3925215,700
Aug 13, 20190.38500.46000.38500.44000.4400368,900
Aug 12, 20190.50500.52000.37110.38000.3800800,900
Aug 09, 20190.53000.53000.48120.52000.5200238,400
Aug 08, 20190.56000.56000.50000.51500.5150229,400
Aug 07, 20190.58990.58990.55000.55000.5500141,000
Aug 06, 20190.61490.61490.56000.56000.5600154,300
Aug 05, 20190.63000.63000.58010.58900.5890332,600
Aug 02, 20190.51000.60000.48010.59000.5900573,400
Aug 01, 20190.43000.54990.42210.51000.5100469,200
Jul 31, 20190.49010.51500.40000.44000.4400830,900
Jul 30, 20190.51300.51300.50000.50000.500093,300
Jul 29, 20190.53000.54500.50250.51300.5130158,600
Jul 26, 20190.50900.54700.50900.54500.5450141,200
Jul 25, 20190.53230.53230.50200.52000.5200285,900
Jul 24, 20190.51010.53490.51000.53450.5345138,200
Jul 23, 20190.50000.54950.50000.53350.5335198,900
Jul 22, 20190.60050.61000.50700.55070.5507760,600
Jul 19, 20190.69000.69000.61500.61560.6156616,700
Jul 18, 20190.70000.70000.65900.68000.6800211,200
Jul 17, 20190.67500.70000.66100.70000.7000138,000
Jul 16, 20190.66000.73500.66000.68500.6850169,900
Jul 15, 20190.72000.73500.67500.68000.6800476,100
Jul 12, 20190.69000.72000.67300.71500.7150395,000
Jul 11, 20190.62980.68500.61500.67200.6720251,400
Jul 10, 20190.61000.62980.59620.60200.602088,800
Jul 09, 20190.61000.61000.58520.59000.590082,800
Jul 08, 20190.61000.61000.58000.58510.585169,800
Jul 05, 20190.58510.61990.57200.60140.601479,600
Jul 03, 20190.61950.62000.58010.61500.6150161,300
Jul 02, 20190.68500.68500.59500.61100.6110205,800
Jul 01, 20190.56500.66000.56030.64500.6450557,400
Jun 28, 20190.54760.59000.54760.56960.5696122,800
Jun 27, 20190.55500.60000.55000.55000.5500111,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...