Terravest Industries Inc (PK) (TRRVF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5477 | -1.96939215679 | 78.5877 | 78.5877 | 77.04 | 406 | 77.60647494 | CS |
| 4 | -7.06 | -8.39476813317 | 84.1 | 87.5 | 77.04 | 1102 | 80.91800643 | CS |
| 12 | 7.04 | 10.0571428571 | 70 | 88.62 | 70 | 928 | 81.0396284 | CS |
| 26 | 24.14 | 45.6332703214 | 52.9 | 88.62 | 52.75 | 926 | 71.9910059 | CS |
| 52 | 43.93 | 132.678948958 | 33.11 | 88.62 | 32.7846 | 884 | 62.86892711 | CS |
| 156 | 56.94 | 283.28358209 | 20.1 | 88.62 | 16.7504 | 923 | 41.02065274 | CS |
| 260 | 66.894787 | 659.372918045 | 10.145213 | 88.62 | 6.6043 | 1189 | 26.87619951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 77.04 | -0.8 | -1.03 | 77.04 | 77.04 | 77.04 | 400 |
| 1735856700 | 77.84 | -0.05 | -0.06 | 77.84 | 77.84 | 77.84 | 101 |
| 1735684140 | 77.89 | 0 | 0.00 | 77.89 | 77.89 | 77.89 | 0 |
| 1735597740 | 77.89 | -0.11 | -0.14 | 78.5877 | 78.5877 | 77.89 | 716 |
| 1735338000 | 78 | -0.94 | -1.19 | 78.95 | 78.95 | 78 | 317 |
| 1735251600 | 78.94 | 0 | 0.00 | 78.94 | 78.94 | 78.94 | 0 |
| 1735078800 | 78.94 | 0 | 0.00 | 78.94 | 78.94 | 78.94 | 0 |
| 1734992400 | 78.94 | -1.05 | -1.31 | 78.75 | 78.94 | 78.75 | 566 |
| 1734733200 | 79.99 | 0.99 | 1.25 | 79.99 | 79.99 | 79.99 | 170 |
| 1734647340 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1734560940 | 79 | -4 | -4.82 | 79 | 79 | 79 | 100 |
| 1734474360 | 83 | 0.25 | 0.30 | 82.75 | 83 | 82.75 | 1443 |
| 1734388140 | 82.75 | 2.57 | 3.21 | 81.955 | 82.75 | 81.955 | 3095 |
| 1734128940 | 80.18 | -3.92 | -4.66 | 87.5 | 87.5 | 80.18 | 4808 |
| 1734042000 | 84.1 | 0 | 0.00 | 84.1 | 84.1 | 84.1 | 0 |
| 1733955600 | 84.1 | 0 | 0.00 | 84.1 | 84.1 | 84.1 | 0 |
| 1733869200 | 84.1 | 0 | 0.00 | 84.1 | 84.1 | 84.1 | 0 |
| 1733782800 | 84.1 | -0.39 | -0.46 | 84.1 | 84.1 | 84.1 | 408 |
| 1733523600 | 84.4925 | 0.34 | 0.40 | 84.4925 | 84.4925 | 84.4925 | 164 |
| 1733437500 | 84.1532 | -0.37 | -0.43 | 84.1532 | 84.1532 | 84.1532 | 190 |
| 1733350980 | 84.52 | 2.22 | 2.69 | 82.3 | 84.52 | 82.3 | 831 |
| 1733264700 | 82.3048 | 1.3 | 1.61 | 81.5742 | 82.3048 | 81.3116 | 383 |
| 1733178180 | 81 | 0 | 0.00 | 81 | 81 | 81 | 799 |
| 1732919340 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1732746540 | 81 | -0.73 | -0.89 | 80.57 | 81 | 80.57 | 1168 |
| 1732660140 | 81.7263 | -3.26 | -3.84 | 80.89 | 81.9 | 80.89 | 2733 |
| 1732573560 | 84.99 | -0.26 | -0.30 | 86.66 | 86.66 | 84.99 | 938 |
| 1732314300 | 85.25 | 0 | 0.00 | 85.25 | 85.25 | 85.25 | 0 |
| 1732227900 | 85.25 | -3.37 | -3.80 | 86.01 | 86.37 | 85.25 | 505 |
| 1732141200 | 88.62 | 0 | 0.00 | 88.62 | 88.62 | 88.62 | 0 |
| 1732054800 | 88.62 | 0.97 | 1.10 | 88.62 | 88.62 | 88.62 | 221 |
| 1731968640 | 87.655 | 2.42 | 2.84 | 86.78 | 87.655 | 86.78 | 1143 |
| 1731709260 | 85.2376 | 0.45 | 0.53 | 84.8 | 85.2376 | 84.8 | 565 |
| 1731623160 | 84.79 | 0 | 0.00 | 84.79 | 84.79 | 84.79 | 0 |
| 1731536760 | 84.79 | -0.5 | -0.59 | 86.65 | 86.65 | 84.79 | 699 |
| 1731450480 | 85.29 | 0.76 | 0.90 | 85.5 | 85.845 | 85.29 | 1928 |
| 1731363600 | 84.5285 | 2.66 | 3.25 | 82.15 | 84.5285 | 82.15 | 1515 |
| 1731104400 | 81.87 | 0.34 | 0.41 | 81.2219 | 81.87 | 80.7503 | 1385 |
| 1731018540 | 81.5322 | 3.9 | 5.02 | 80.8707 | 82 | 80.8707 | 1820 |
| 1730931600 | 77.6325 | 3.82 | 5.18 | 77.6325 | 77.6325 | 77.6325 | 257 |
| 1730841780 | 73.81 | 0 | 0.00 | 73.81 | 73.81 | 73.81 | 0 |
| 1730755380 | 73.81 | 0 | 0.00 | 73.81 | 73.81 | 73.81 | 0 |
| 1730496180 | 73.81 | 0 | 0.00 | 73.81 | 73.81 | 73.81 | 0 |
| 1730409780 | 73.81 | -0.12 | -0.16 | 73.81 | 73.81 | 73.81 | 1742 |
| 1730323500 | 73.93 | -0.03 | -0.04 | 73.93 | 73.93 | 73.93 | 896 |
| 1730237280 | 73.96 | 0 | 0.00 | 73.96 | 73.96 | 73.96 | 0 |
| 1730150880 | 73.96 | 1.56 | 2.15 | 73.96 | 73.96 | 73.96 | 146 |
| 1729891500 | 72.4 | 0 | 0.00 | 72.4 | 72.4 | 72.4 | 0 |
| 1729805100 | 72.4 | 0 | 0.00 | 72.4 | 72.4 | 72.4 | 0 |
| 1729718700 | 72.4 | 0 | 0.00 | 72.4 | 72.4 | 72.4 | 0 |
| 1729632300 | 72.4 | 0.22 | 0.30 | 72.4 | 72.4 | 72.4 | 510 |
| 1729545600 | 72.18 | -0.82 | -1.12 | 72.18 | 72.39 | 72.18 | 615 |
| 1729286400 | 73 | 0.31 | 0.42 | 73 | 73 | 73 | 424 |
| 1729200480 | 72.695 | 0 | 0.00 | 72.695 | 72.695 | 72.695 | 0 |
| 1729114080 | 72.695 | 0 | 0.00 | 72.695 | 72.695 | 72.695 | 0 |
| 1729027680 | 72.695 | 2.69 | 3.85 | 72.695 | 72.695 | 72.695 | 186 |
| 1728941220 | 70 | -3 | -4.11 | 70 | 70 | 70 | 431 |
| 1728681960 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1728595560 | 73 | 0.23 | 0.32 | 73 | 73 | 73 | 270 |
| 1728508800 | 72.77 | 1.16 | 1.61 | 73.4 | 73.4 | 72.77 | 307 |
| 1728422400 | 71.6145 | 0 | 0.00 | 71.6145 | 71.6145 | 71.6145 | 0 |
| 1728336000 | 71.6145 | -0.44 | -0.61 | 72.07 | 72.07 | 71.6145 | 367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
