UK markets closed

White River Energy Corp. (WTRV)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
2.6000+0.0500 (+1.96%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242.20002.69002.20002.60002.60006,535
25 Jul 20242.18002.40002.18002.25002.250010,288
24 Jul 20242.27002.35002.09002.15002.150013,813
23 Jul 20242.08602.08602.08602.08602.0860250
22 Jul 20241.99002.68001.99002.05002.050016,619
19 Jul 20241.91001.91001.91001.91001.9100-
18 Jul 20241.91001.91001.91001.91001.9100-
17 Jul 20242.05002.05001.91001.91001.91003,100
16 Jul 20241.75002.06001.75002.00002.0000788
15 Jul 20241.75001.75001.75001.75001.7500-
12 Jul 20241.47501.75001.47501.75001.75001,341
11 Jul 20241.30001.53001.30001.51001.510024,526
10 Jul 20241.25001.25001.25001.25001.2500100
09 Jul 20241.15001.18001.15001.18001.1800708
08 Jul 20241.15001.15001.15001.15001.15001,000
05 Jul 20240.99000.99000.99000.99000.99001,000
03 Jul 20240.99000.99000.99000.99000.9900100
02 Jul 20241.03001.17000.92510.92510.92516,695
01 Jul 20241.71001.71000.80000.85000.8500111,729
28 Jun 20241.73101.73101.59001.59001.59001,057
27 Jun 20241.59001.64501.59001.59001.59006,250
26 Jun 20241.67001.67001.67001.67001.6700-
25 Jun 20241.77001.77001.58001.67001.67003,175
24 Jun 20241.77001.77001.77001.77001.7700116
21 Jun 20242.00002.00002.00002.00002.0000200
20 Jun 20241.52001.52001.52001.52001.5200-
18 Jun 20241.71002.20001.52001.52001.520023,156
17 Jun 20241.76001.76001.76001.76001.7600-
14 Jun 20242.10002.10001.76001.76001.76001,160
13 Jun 20241.92002.14001.75001.76001.760014,493
12 Jun 20241.93881.93881.54001.54001.54001,183
11 Jun 20241.70001.96001.51001.51001.510012,313
10 Jun 20241.51001.51001.51001.51001.5100260
07 Jun 20241.54001.60001.06001.06001.06007,595
06 Jun 20241.42001.56001.12001.12001.12006,678
05 Jun 20241.25001.32001.03001.03001.03002,192
04 Jun 20241.24251.24251.24251.24251.2425100
03 Jun 20241.17001.17001.17001.17001.1700100
31 May 20241.10001.30000.94001.00001.000024,385
30 May 20241.50001.50001.02001.03001.030038,167
29 May 20241.50001.50001.50001.50001.5000-
28 May 20241.50001.50001.50001.50001.5000-
24 May 20241.50001.50001.50001.50001.5000-
23 May 20241.50001.50001.50001.50001.5000-
22 May 20242.04752.04751.50001.50001.500018,702
21 May 20241.53001.55001.30001.30001.300015,623
20 May 20241.70001.70001.26001.50001.500028,912
17 May 20241.81001.81001.60001.60001.60005,235
16 May 20241.80001.88001.70001.70001.700018,918
15 May 20242.00003.25001.80001.80001.800025,069
14 May 20242.55002.55001.80001.80001.80009,261
13 May 20242.40002.75002.00002.00002.00005,950
10 May 20243.03003.73002.05002.05002.050034,355
09 May 20242.40002.40002.40002.40002.4000-
08 May 20242.02002.65002.02002.40002.40003,200
07 May 20241.91002.00001.91002.00002.00002,700
06 May 20241.70001.79001.69851.70001.700016,233
03 May 20242.25002.25001.59001.70001.700020,200
02 May 20242.06002.06002.00002.00002.00003,741
01 May 20242.50002.50002.43252.50002.500010,037
30 Apr 20242.75002.75002.45502.50002.500014,985
29 Apr 20242.75003.00002.40002.40002.40008,680
26 Apr 20242.70002.70002.30002.30002.300014,152
25 Apr 20242.69002.80002.69002.70002.70003,914
24 Apr 20242.85003.00002.67602.67602.67605,708
23 Apr 20242.86002.86002.33002.49002.49009,770
22 Apr 20243.45003.45003.10003.10003.10001,100
19 Apr 20243.50003.50003.00003.25003.25003,653
18 Apr 20243.50003.50003.50003.50003.5000-
17 Apr 20243.50003.50003.50003.50003.5000-
16 Apr 20243.69003.69003.50003.50003.5000598
15 Apr 20244.00004.00003.63003.63003.63008,700
12 Apr 20243.50003.50003.50003.50003.50001,011
11 Apr 20243.99003.99003.99003.99003.9900100
10 Apr 20244.00004.00003.99003.99003.9900408
09 Apr 20244.47004.47004.47004.47004.4700-
08 Apr 20244.47004.47004.47004.47004.4700160
05 Apr 20244.30004.30004.30004.30004.30001,152
04 Apr 20244.23004.23004.23004.23004.2300902
03 Apr 20243.25004.05003.25003.97003.97006,920
02 Apr 20243.75003.87253.25003.25003.25002,897
01 Apr 20243.75003.75003.75003.75003.7500-
28 Mar 20243.52003.75003.52003.75003.7500646
27 Mar 20244.51014.51014.51004.51004.5100300
26 Mar 20244.65004.65004.56254.56254.5625682
25 Mar 20244.67004.68004.65004.65004.6500935
22 Mar 20244.73004.73004.73004.73004.7300-
21 Mar 20244.75004.75004.73004.73004.7300702
20 Mar 20244.87004.93724.77004.93724.93721,394
19 Mar 20244.98004.98004.98004.98004.9800191
18 Mar 20244.25005.35004.25004.71704.71709,212
15 Mar 20244.05004.05004.05004.05004.0500536
14 Mar 20243.89004.25003.89004.25004.2500310
13 Mar 20243.79203.82003.75003.79903.79901,690
12 Mar 20243.42003.85603.42003.75003.75002,470
11 Mar 20243.42003.60003.40003.40003.40001,474
08 Mar 20243.65003.65003.35003.62003.62003,580
07 Mar 20244.25004.25003.25003.75003.75009,578
06 Mar 20244.25004.25002.97503.20003.200029,159
05 Mar 20244.10004.40004.10004.40004.40001,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...