UK markets closed

White River Energy Corp. (WTRV)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.7500+0.2600 (+10.44%)
As of 11:47AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.85003.00002.75002.75002.75005,600
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
04 Mar 20244.00004.25003.65003.65003.65004,160
01 Mar 20243.06004.20003.06004.00004.000021,762
29 Feb 20243.06253.06253.06253.06253.0625545
28 Feb 20243.10003.10003.10003.10003.1000655
27 Feb 20243.96004.00003.01003.08003.08005,269
26 Feb 20243.00003.66003.00003.60003.600026,956
23 Feb 20242.56002.56002.56002.56002.5600-
22 Feb 20242.56002.56002.56002.56002.5600-
21 Feb 20243.06003.06002.56002.56002.56001,357
20 Feb 20243.10603.10603.10603.10603.1060-
16 Feb 20243.10603.10603.10603.10603.1060-
15 Feb 20243.08903.12403.02003.10603.10609,200
14 Feb 20243.00003.00003.00003.00003.0000-
13 Feb 20243.11703.11703.00003.00003.00001,021
12 Feb 20243.25003.35003.25003.25003.25006,285
09 Feb 20243.00003.00003.00003.00003.0000500
08 Feb 20242.67003.11002.65002.98002.98006,599
07 Feb 20242.55002.55002.55002.55002.5500-
06 Feb 20242.57002.68202.55002.55002.55001,250
05 Feb 20242.85002.85002.55002.55002.55001,960
02 Feb 20243.25003.99002.50002.81252.81251,760
01 Feb 20244.00004.00004.00004.00004.0000-
31 Jan 20242.77004.00002.77004.00004.00002,600
30 Jan 20243.00003.00002.00002.52002.520026,810
29 Jan 20242.73502.80002.73502.75002.750018,327
26 Jan 20242.58002.59002.58002.59002.5900386
25 Jan 20242.60002.65002.60002.60002.60009,385
24 Jan 20243.03253.06503.01003.01003.01001,409
23 Jan 20243.45003.45003.40003.40003.4000406
22 Jan 20243.60003.80003.43003.43003.4300810
19 Jan 20243.78203.78203.62003.62003.6200413
18 Jan 20243.65003.81003.62003.62003.62001,810
17 Jan 20243.70003.70003.70003.70003.7000-
16 Jan 20243.99004.00003.68803.70003.70002,011
12 Jan 20244.00004.00003.65003.65003.6500229
11 Jan 20243.99304.00003.92004.00004.00002,330
10 Jan 20245.00005.04804.00004.09004.09002,322
09 Jan 20243.36003.36003.36003.36003.3600306
08 Jan 20243.25004.33003.25004.32004.32001,929
05 Jan 20243.26004.00003.21003.22003.22001,544
04 Jan 20244.49004.49004.49004.49004.49001,000
03 Jan 20244.52004.60404.27504.55004.55001,500
02 Jan 20245.19005.19004.50004.50004.500011,651
29 Dec 20233.25007.99003.25004.21004.210029,105
28 Dec 20233.37803.37803.02003.34003.34002,609
27 Dec 20233.92003.92003.76503.76503.7650510
26 Dec 20233.00004.08002.95003.91003.910017,980
22 Dec 20231.80002.50001.77252.50002.50005,950
21 Dec 20232.40002.40001.50502.25002.25004,536
20 Dec 20232.40002.45002.40002.45002.4500839
19 Dec 20232.60002.62002.50002.50002.50004,998
18 Dec 20232.53002.53002.53002.53002.5300150
15 Dec 20232.55002.55002.50002.52002.5200693
14 Dec 20233.14003.17003.00003.00003.00001,353
13 Dec 20233.50003.50003.50003.50003.5000185
12 Dec 20234.78004.78003.75003.75003.75004,266
11 Dec 20234.80004.80004.80004.80004.8000-
08 Dec 20234.80004.80004.80004.80004.8000172
07 Dec 20235.50005.50005.00005.00005.0000895
06 Dec 20235.75005.75005.75005.75005.7500230
05 Dec 20236.50007.25004.57005.75005.75004,110
04 Dec 202312.000012.00005.75005.75005.75008,290
01 Dec 20235.600010.95005.600010.460010.460024,981
30 Nov 20231.50006.75001.50005.00005.000061,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...