Dark

TMCV
TEMECULA VALLEY BNCRP INC
stock OTC

Inactive

Mar 21, 2024

0.000100USD0.000%(0.000000)300

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-21	0.0001	0.0001	0.0001	0.0001	0.000%	300	0.000%
2023-12-29	0.0001	0.0001	0.0001	0.0001	0.000%	26,896	0.000%
2023-11-02	0.0001	0.0001	0.0001	0.0001	0.000%	200	0.000%
2023-09-29	0.0001	0.0001	0.0001	0.0001	0.000%	2,939	0.000%
2023-09-21	0.0001	0.0001	0.0001	0.0001	0.000%	5,000	0.000%
2023-09-20	0.0001	0.0001	0.0001	0.0001	0.000%	1,600	0.000%
2023-09-07	0.0001	0.0001	0.0001	0.0001	0.000%	500	0.000%
2023-09-05	0.0001	0.0001	0.0001	0.0001	0.000%	10,000	0.000%
2023-08-21	0.0001	0.0001	0.0001	0.0001	0.000%	5,000	0.000%
2023-08-11	0.0001	0.0001	0.0001	0.0001	0.000%	1,193	0.000%
2023-08-07	0.0001	0.0001	0.0001	0.0001	0.000%	1,500	0.000%
2023-07-19	0.0001	0.0001	0.0001	0.0001	0.000%	2,000	0.000%
2023-07-17	0.0001	0.0001	0.0001	0.0001	0.000%	310	0.000%
2023-06-30	0.0001	0.0001	0.0001	0.0001	0.000%	37,964	0.000%
2023-05-15	0.0001	0.0001	0.0001	0.0001	0.000%	400	0.000%
2023-05-08	0.0001	0.0001	0.0001	0.0001	0.000%	1,590	0.000%
2023-05-01	0.0001	0.0001	0.0001	0.0001	0.000%	1,000	0.000%
2023-04-21	0.0001	0.0001	0.0001	0.0001	0.000%	14,000	0.000%
2023-03-23	0.0001	0.0001	0.0001	0.0001	0.000%	4,500	0.000%
2023-03-22	0.0001	0.0001	0.0001	0.0001	0.000%	3,100	0.000%
2023-03-20	0.0001	0.0001	0.0001	0.0001	0.000%	5,000	0.000%
2023-03-16	0.0001	0.0001	0.0001	0.0001	0.000%	2,500	0.000%
2023-03-01	0.0001	0.0001	0.0001	0.0001	0.000%	2,935	0.000%
2023-02-21	0.0001	0.0001	0.0001	0.0001	0.000%	2,400	0.000%
2023-02-16	0.0001	0.0001	0.0001	0.0001	0.000%	30,160	0.000%
2023-02-15	0.0001	0.0001	0.0001	0.0001	0.000%	5,000	0.000%
2023-01-20	0.0001	0.0001	0.0001	0.0001	0.000%	100	0.000%
2023-01-13	0.0001	0.0001	0.0001	0.0001	0.000%	1,000	0.000%
2022-12-02	0.0001	0.0001	0.0001	0.0001	0.000%	4,000	0.000%
2022-11-07	0.0001	0.0001	0.0001	0.0001	0.000%	5,000	0.000%
2022-10-27	0.0001	0.0001	0.0001	0.0001	0.000%	2,700	0.000%
2022-10-26	0.0001	0.0001	0.0001	0.0001	0.000%	26,000	0.000%
2022-10-24	0.0001	0.0001	0.0001	0.0001	0.000%	200	0.000%
2022-10-06	0.0001	0.0001	0.0001	0.0001	0.000%	100	0.000%
2022-09-16	0.0001	0.0001	0.0001	0.0001	0.000%	100	0.000%
2022-09-13	0.0001	0.0001	0.0001	0.0001	0.000%	2,000	0.000%
2022-09-12	0.0001	0.0001	0.0001	0.0001	-90.000%	500	0.000%
2022-08-26	0.0010	0.0010	0.0010	0.0010	+900.000%	1,000	-90.000%
2022-07-28	0.0001	0.0001	0.0001	0.0001	0.000%	200	0.000%
2022-05-09	0.0001	0.0001	0.0001	0.0001	0.000%	1,740	0.000%
2022-03-18	0.0001	0.0001	0.0001	0.0001	0.000%	34,400	0.000%
2022-01-26	0.0001	0.0001	0.0001	0.0001	-99.951%	200	0.000%
2009-07-17	0.2300	0.2314	0.2000	0.2050	-10.831%	116,976	-99.951%
2009-07-16	0.2400	0.2495	0.2090	0.2299	+17.897%	265,821	-99.957%
2009-07-15	0.1700	0.2100	0.1400	0.1950	+22.104%	252,121	-99.949%
2009-07-14	0.1700	0.1700	0.1300	0.1597	-6.059%	278,823	-99.937%
2009-07-13	0.2000	0.2150	0.1500	0.1700	-10.526%	215,745	-99.941%
2009-07-10	0.2200	0.2200	0.1900	0.1900	-13.636%	97,403	-99.947%
2009-07-09	0.2700	0.2704	0.2000	0.2200	-4.348%	140,088	-99.955%
2009-07-08	0.2600	0.2600	0.2299	0.2300	-11.538%	90,968	-99.957%
2009-07-07	0.2751	0.3000	0.2600	0.2600	-5.489%	59,403	-99.962%
2009-07-06	0.3000	0.3001	0.2600	0.2751	-11.086%	156,055	-99.964%
2009-07-02	0.3000	0.3790	0.3000	0.3094	-18.364%	195,203	-99.968%
2009-07-01	0.3500	0.3790	0.3500	0.3790	+11.046%	25,489	-99.974%
2009-06-30	0.3400	0.3780	0.3300	0.3413	+0.382%	48,648	-99.971%
2009-06-29	0.3800	0.3800	0.3205	0.3400	+21.429%	57,505	-99.971%
2009-06-26	0.3000	0.3600	0.2800	0.2800	-24.324%	143,631	-99.964%
2009-06-25	0.3400	0.3800	0.3400	0.3700	+2.778%	45,167	-99.973%
2009-06-24	0.3950	0.4100	0.3600	0.3600	-10.000%	19,686	-99.972%
2009-06-23	0.3800	0.4000	0.3800	0.4000	-4.762%	24,990	-99.975%
2009-06-22	0.4050	0.4200	0.3697	0.4200	+3.704%	121,621	-99.976%
2009-06-19	0.4200	0.4500	0.3900	0.4050	-1.220%	78,457	-99.975%
2009-06-18	0.4400	0.4500	0.4100	0.4100	+2.398%	40,432	-99.976%
2009-06-17	0.4500	0.4501	0.4000	0.4004	-11.022%	59,234	-99.975%
2009-06-16	0.4701	0.5000	0.4500	0.4500	-2.174%	52,624	-99.978%
2009-06-15	0.5000	0.5000	0.4551	0.4600	-2.128%	36,221	-99.978%
2009-06-12	0.4600	0.5000	0.4500	0.4700	+2.174%	64,250	-99.979%
2009-06-11	0.4700	0.5000	0.4500	0.4600	-2.128%	59,623	-99.978%
2009-06-10	0.4900	0.4910	0.4600	0.4700	-4.082%	29,536	-99.979%
2009-06-09	0.5300	0.5400	0.4000	0.4900	-10.909%	155,488	-99.980%
2009-06-08	0.6000	0.6000	0.5500	0.5500	-3.509%	78,939	-99.982%
2009-06-05	0.6000	0.6001	0.5500	0.5700	-5.000%	75,465	-99.982%
2009-06-04	0.6000	0.6100	0.5400	0.6000	-3.226%	120,445	-99.983%
2009-06-03	0.5800	0.8000	0.5700	0.6200	0.000%	538,967	-99.984%
2009-06-02	0.4500	0.8500	0.4500	0.6200	+55.000%	906,541	-99.984%
2009-06-01	0.4500	0.4500	0.4000	0.4000	0.000%	54,075	-99.975%
2009-05-29	0.4300	0.4500	0.4000	0.4000	-11.111%	74,006	-99.975%
2009-05-28	0.4900	0.4900	0.4400	0.4500	+1.169%	31,057	-99.978%
2009-05-27	0.4500	0.5400	0.4300	0.4448	+1.091%	114,995	-99.978%
2009-05-26	0.4500	0.5400	0.4000	0.4400	+10.000%	147,044	-99.977%
2009-05-22	0.5000	0.5000	0.3999	0.4000	-20.016%	145,941	-99.975%
2009-05-21	0.5000	0.5201	0.4600	0.5001	-3.845%	96,792	-99.980%
2009-05-20	0.6500	0.6500	0.5000	0.5201	-10.451%	104,990	-99.981%
2009-05-19	0.6900	0.6900	0.5500	0.5808	-15.826%	105,698	-99.983%
2009-05-18	0.6199	0.7500	0.6199	0.6900	+13.115%	73,248	-99.986%
2009-05-15	0.6800	0.6800	0.6100	0.6100	-8.955%	26,250	-99.984%
2009-05-14	0.6500	0.7299	0.6000	0.6700	-16.250%	68,535	-99.985%
2009-05-13	1.0800	1.0800	0.6100	0.8000	-25.227%	265,724	-99.988%
2009-05-12	0.6800	1.0800	0.6500	1.0699	+52.865%	466,369	-99.991%
2009-05-11	0.5000	0.7500	0.4701	0.6999	+37.235%	229,447	-99.986%
2009-05-08	0.5099	0.5100	0.5000	0.5100	-1.923%	34,021	-99.980%
2009-05-07	0.5400	0.5600	0.5200	0.5200	-3.704%	13,365	-99.981%
2009-05-06	0.5500	0.5600	0.5400	0.5400	-1.818%	10,596	-99.981%
2009-05-05	0.5200	0.5700	0.5000	0.5500	-3.509%	19,044	-99.982%
2009-05-04	0.5800	0.5800	0.5600	0.5700	+0.018%	55,556	-99.982%
2009-05-01	0.5800	0.5800	0.5500	0.5699	+5.537%	11,514	-99.982%
2009-04-30	0.5400	0.5600	0.5400	0.5400	0.000%	11,191	-99.981%
2009-04-29	0.5599	0.5699	0.5400	0.5400	-1.818%	6,698	-99.981%
2009-04-28	0.5800	0.5800	0.5500	0.5500	-0.722%	1,859	-99.982%
2009-04-27	0.5700	0.5900	0.5500	0.5540	-5.782%	18,534	-99.982%
2009-04-24	0.6000	0.6000	0.4500	0.5880	-5.146%	16,682	-99.983%
2009-04-23	0.6502	0.6502	0.5800	0.6199	-6.076%	8,302	-99.984%
2009-04-22	0.6600	0.6700	0.6500	0.6600	+4.762%	11,605	-99.985%
2009-04-21	0.6601	0.6601	0.6300	0.6300	-1.563%	14,664	-99.984%
2009-04-20	0.6800	0.7000	0.6100	0.6400	-5.882%	49,579	-99.984%
2009-04-17	0.7800	0.7999	0.6000	0.6800	-17.073%	54,145	-99.985%
2009-04-16	0.9000	0.9000	0.7998	0.8200	-3.529%	59,923	-99.988%
2009-04-15	0.6900	0.8700	0.6800	0.8500	+30.769%	66,915	-99.988%
2009-04-14	0.6000	0.6500	0.6000	0.6500	+10.169%	65,290	-99.985%
2009-04-13	0.5600	0.6000	0.5500	0.5900	+7.273%	52,924	-99.983%
2009-04-09	0.5000	0.5500	0.4900	0.5500	+14.583%	39,348	-99.982%
2009-04-08	0.5000	0.5100	0.4800	0.4800	-4.000%	22,895	-99.979%
2009-04-07	0.5199	0.5200	0.4999	0.5000	-1.942%	19,270	-99.980%
2009-04-06	0.4700	0.5500	0.4600	0.5099	+8.512%	13,602	-99.980%
2009-04-03	0.4500	0.4699	0.4500	0.4699	+4.422%	5,650	-99.979%
2009-04-02	0.4500	0.4773	0.4500	0.4500	0.000%	3,281	-99.978%
2009-04-01	0.4600	0.4700	0.4500	0.4500	0.000%	33,624	-99.978%
2009-03-31	0.5111	0.5111	0.4500	0.4500	-15.046%	21,881	-99.978%
2009-03-30	0.5900	0.5900	0.5000	0.5297	-11.717%	22,207	-99.981%
2009-03-27	0.5900	0.6200	0.5900	0.6000	+1.695%	6,050	-99.983%
2009-03-26	0.7000	0.7000	0.5900	0.5900	-10.606%	34,414	-99.983%
2009-03-25	0.7900	0.7900	0.6400	0.6600	-4.348%	37,437	-99.985%
2009-03-24	0.4900	0.7500	0.4896	0.6900	+40.816%	91,657	-99.986%
2009-03-23	0.5000	0.5199	0.4100	0.4900	+25.641%	33,365	-99.980%
2009-03-20	0.4500	0.4500	0.3800	0.3900	0.000%	13,030	-99.974%
2009-03-19	0.3500	0.4400	0.3400	0.3900	+14.706%	37,738	-99.974%
2009-03-18	0.3500	0.3784	0.3400	0.3400	0.000%	74,054	-99.971%
2009-03-17	0.3901	0.4800	0.2900	0.3400	-27.675%	268,995	-99.971%
2009-03-16	0.4100	0.5000	0.3900	0.4701	+38.265%	67,359	-99.979%
2009-03-13	0.3300	0.3600	0.3300	0.3400	-2.857%	30,834	-99.971%
2009-03-12	0.3200	0.3500	0.3100	0.3500	+16.667%	30,532	-99.971%
2009-03-11	0.3200	0.3200	0.2999	0.3000	+3.448%	21,600	-99.967%
2009-03-10	0.2900	0.2999	0.2900	0.2900	0.000%	12,768	-99.966%
2009-03-09	0.2848	0.3000	0.2711	0.2900	-3.301%	24,326	-99.966%
2009-03-06	0.3399	0.3400	0.2710	0.2999	+1.318%	11,900	-99.967%
2009-03-05	0.3200	0.3496	0.2960	0.2960	-4.516%	18,980	-99.966%
2009-03-04	0.3099	0.3201	0.3099	0.3100	+3.333%	5,276	-99.968%
2009-03-03	0.3100	0.3222	0.2900	0.3000	-3.226%	10,539	-99.967%
2009-03-02	0.3400	0.3500	0.3100	0.3100	+3.679%	44,538	-99.968%
2009-02-27	0.3000	0.3699	0.2710	0.2990	+10.741%	69,500	-99.967%
2009-02-26	0.3000	0.3700	0.2700	0.2700	-15.625%	63,314	-99.963%
2009-02-25	0.4201	0.4201	0.3200	0.3200	-25.581%	98,242	-99.969%
2009-02-24	0.4800	0.4800	0.4200	0.4300	-2.273%	33,048	-99.977%
2009-02-23	0.5400	0.5400	0.4100	0.4400	0.000%	13,944	-99.977%
2009-02-20	0.5200	0.5400	0.3500	0.4400	-13.725%	68,945	-99.977%
2009-02-19	0.5640	0.6499	0.5100	0.5100	-7.273%	29,704	-99.980%
2009-02-18	0.6550	0.6550	0.5000	0.5500	-15.372%	30,351	-99.982%
2009-02-17	0.7600	0.7600	0.6200	0.6499	-9.736%	40,307	-99.985%
2009-02-13	0.7501	0.7700	0.5800	0.7200	-7.692%	69,604	-99.986%
2009-02-12	0.8000	0.8100	0.6630	0.7800	-4.878%	27,208	-99.987%
2009-02-11	0.8000	0.8300	0.8000	0.8200	+5.128%	7,798	-99.988%
2009-02-10	0.8100	0.8600	0.7500	0.7800	-6.024%	9,794	-99.987%
2009-02-09	0.9200	0.9200	0.8300	0.8300	0.000%	39,572	-99.988%
2009-02-06	0.8000	0.9300	0.8000	0.8300	+0.606%	55,565	-99.988%
2009-02-05	0.8000	0.8800	0.8000	0.8250	+0.610%	23,864	-99.988%
2009-02-04	1.0000	1.0000	0.8100	0.8200	-14.583%	47,063	-99.988%
2009-02-03	1.0000	1.0000	0.9300	0.9600	-6.796%	17,119	-99.990%
2009-02-02	1.1500	1.2000	1.0100	1.0300	-10.435%	76,297	-99.990%
2009-01-30	1.1500	1.2000	1.1100	1.1500	+1.770%	12,643	-99.991%
2009-01-29	1.2000	1.2000	1.1001	1.1300	-1.739%	16,950	-99.991%
2009-01-28	0.9100	1.2299	0.9100	1.1500	+12.745%	30,368	-99.991%
2009-01-27	1.3000	1.3000	1.0200	1.0200	-21.538%	47,976	-99.990%
2009-01-26	1.3000	1.3600	1.3000	1.3000	-2.256%	9,514	-99.992%
2009-01-23	1.3900	1.3900	1.3000	1.3300	-4.317%	15,885	-99.992%
2009-01-22	1.3100	1.5100	1.2600	1.3900	+2.963%	15,650	-99.993%
2009-01-21	1.5000	1.6200	1.3000	1.3500	-11.765%	17,475	-99.993%
2009-01-20	1.5500	1.6500	1.5100	1.5300	-6.135%	11,492	-99.993%
2009-01-16	1.5000	1.8100	1.5000	1.6300	+15.603%	40,211	-99.994%
2009-01-15	1.7000	1.7000	1.2600	1.4100	-25.789%	101,374	-99.993%
2009-01-14	2.3000	2.3092	1.9000	1.9000	-17.749%	88,861	-99.995%
2009-01-13	2.2300	2.3300	2.1900	2.3100	+3.587%	50,224	-99.996%
2009-01-12	2.5000	2.5400	2.2100	2.2300	-6.303%	95,781	-99.996%
2009-01-09	2.8100	2.8100	2.1301	2.3800	+13.333%	68,065	-99.996%
2009-01-08	2.0000	2.1400	1.9200	2.1000	+16.667%	168,027	-99.995%
2009-01-07	1.9900	1.9900	1.7000	1.8000	+2.273%	33,488	-99.994%
2009-01-06	2.0500	2.0500	1.7100	1.7600	-11.111%	73,923	-99.994%
2009-01-05	1.1100	2.2600	1.1100	1.9800	+83.333%	175,004	-99.995%
2009-01-02	1.0000	1.1000	0.9700	1.0800	+14.650%	18,800	-99.991%
2008-12-31	0.9500	0.9780	0.9058	0.9420	+1.290%	48,576	-99.989%
2008-12-30	0.9400	1.1800	0.7600	0.9300	+20.779%	212,647	-99.989%
2008-12-29	0.8500	0.9500	0.7500	0.7700	-4.938%	115,546	-99.987%
2008-12-26	0.6900	0.8500	0.6900	0.8100	+15.731%	33,881	-99.988%
2008-12-24	0.7000	0.8000	0.6900	0.6999	-0.014%	7,267	-99.986%
2008-12-23	0.7001	0.7900	0.6900	0.7000	-1.408%	56,605	-99.986%
2008-12-22	0.7200	0.7500	0.6300	0.7100	-1.389%	32,938	-99.986%
2008-12-19	0.7600	0.7600	0.7200	0.7200	-5.263%	29,272	-99.986%
2008-12-18	0.8051	0.8200	0.6700	0.7600	-7.317%	57,792	-99.987%
2008-12-17	1.0000	1.0000	0.7923	0.8200	-3.529%	80,357	-99.988%
2008-12-16	0.8500	0.8800	0.8100	0.8500	+1.190%	44,128	-99.988%
2008-12-15	0.8600	0.9000	0.8000	0.8400	+18.310%	99,132	-99.988%
2008-12-12	0.9600	1.1000	0.7100	0.7100	-29.703%	143,654	-99.986%
2008-12-11	1.1100	1.2000	1.0100	1.0100	-13.675%	33,936	-99.990%
2008-12-10	1.4500	1.4500	1.1100	1.1700	-16.429%	97,772	-99.991%
2008-12-09	1.6000	1.6000	1.2000	1.4000	-12.500%	38,840	-99.993%
2008-12-08	1.8000	1.8000	1.5100	1.6000	+6.667%	32,652	-99.994%
2008-12-05	1.4000	1.7000	1.4000	1.5000	+4.312%	29,106	-99.993%
2008-12-04	1.3500	1.4500	1.3500	1.4380	+12.344%	39,501	-99.993%
2008-12-03	1.5000	1.5000	1.2800	1.2800	-7.246%	19,718	-99.992%
2008-12-02	1.2810	1.4000	1.2600	1.3800	+5.344%	5,348	-99.993%
2008-12-01	1.3900	1.4100	1.3000	1.3100	-5.079%	17,384	-99.992%
2008-11-28	1.4000	1.4400	1.3801	1.3801	-6.750%	1,316	-99.993%
2008-11-26	1.5000	1.5699	1.3500	1.4800	+13.846%	43,655	-99.993%
2008-11-25	1.1500	1.3000	1.1000	1.3000	+18.182%	86,949	-99.992%
2008-11-24	1.2500	1.2500	1.0200	1.1000	-12.000%	83,004	-99.991%
2008-11-21	1.3900	1.4600	1.2000	1.2500	-4.580%	73,397	-99.992%
2008-11-20	1.6800	1.6800	1.3100	1.3100	-11.486%	78,561	-99.992%
2008-11-19	1.5400	1.5700	1.3600	1.4800	-3.896%	49,428	-99.993%
2008-11-18	1.9000	1.9500	1.5100	1.5400	-18.947%	44,797	-99.994%
2008-11-17	2.1000	2.1599	1.9000	1.9000	-9.953%	26,675	-99.995%
2008-11-14	2.2500	2.2601	2.0900	2.1100	-6.222%	22,940	-99.995%
2008-11-13	2.5500	2.8600	2.0300	2.2500	+6.635%	55,265	-99.996%
2008-11-12	3.1100	3.1100	2.0600	2.1100	-32.154%	34,802	-99.995%
2008-11-11	3.4300	3.4300	3.1100	3.1100	-9.593%	11,700	-99.997%
2008-11-10	3.6700	3.7500	3.4400	3.4400	-5.234%	15,132	-99.997%
2008-11-07	3.7500	4.2000	3.5000	3.6300	-2.941%	28,312	-99.997%
2008-11-06	3.5700	3.7400	3.4800	3.7400	0.000%	7,520	-99.997%
2008-11-05	3.7090	3.7400	3.6701	3.7400	+0.538%	3,035	-99.997%
2008-11-04	3.7500	3.7500	3.3200	3.7200	+7.205%	45,078	-99.997%
2008-11-03	3.4200	3.5100	3.4000	3.4700	-1.140%	53,926	-99.997%
2008-10-31	3.4000	3.5800	3.4000	3.5100	+2.035%	24,219	-99.997%
2008-10-30	3.5000	3.6500	3.4400	3.4400	-1.994%	15,327	-99.997%
2008-10-29	3.7300	3.7300	3.2300	3.5100	+9.684%	9,241	-99.997%
2008-10-28	3.7700	3.7700	3.0000	3.2001	-14.206%	21,654	-99.997%
2008-10-27	3.5500	3.7800	3.5500	3.7300	-0.267%	5,434	-99.997%
2008-10-24	3.9000	3.9000	3.5300	3.7400	-4.103%	15,870	-99.997%
2008-10-23	3.9800	4.0000	3.9000	3.9000	-2.010%	9,624	-99.997%
2008-10-22	4.0700	4.0700	3.9000	3.9800	-1.970%	21,700	-99.997%
2008-10-21	4.1500	4.1800	4.0000	4.0600	+1.500%	13,150	-99.998%
2008-10-20	4.0600	4.1600	4.0000	4.0000	-3.614%	8,086	-99.998%
2008-10-17	4.3900	4.5500	4.0000	4.1500	-5.682%	11,535	-99.998%
2008-10-16	4.3900	4.4000	4.2600	4.4000	+0.228%	11,291	-99.998%
2008-10-15	4.2550	4.6000	4.0300	4.3900	+1.386%	6,563	-99.998%
2008-10-14	4.6900	4.7190	4.3300	4.3300	-0.460%	8,503	-99.998%
2008-10-13	4.8100	4.8100	4.3500	4.3500	-7.643%	11,918	-99.998%
2008-10-10	4.2000	4.7100	4.2000	4.7100	+15.300%	42,338	-99.998%
2008-10-09	4.4300	4.4300	4.0000	4.0850	-8.408%	18,972	-99.998%
2008-10-08	4.6300	4.6600	4.4600	4.4600	-6.773%	20,532	-99.998%
2008-10-07	5.9200	5.9200	4.5100	4.7840	+1.356%	9,815	-99.998%
2008-10-06	5.4000	5.4000	4.5000	4.7200	-14.182%	36,735	-99.998%
2008-10-03	5.6000	5.9000	5.5000	5.5000	+1.101%	34,904	-99.998%
2008-10-02	5.5500	5.7600	5.4401	5.4401	-1.089%	26,291	-99.998%
2008-10-01	5.4400	5.5000	5.3000	5.5000	+0.182%	13,515	-99.998%
2008-09-30	5.5000	5.5000	5.1900	5.4900	-0.182%	14,664	-99.998%
2008-09-29	6.5000	6.5001	5.5000	5.5000	-15.383%	50,553	-99.998%
2008-09-26	5.7600	6.5000	5.6128	6.4999	+13.834%	26,991	-99.998%
2008-09-25	6.9500	6.9500	5.7100	5.7100	-17.246%	33,477	-99.998%
2008-09-24	6.3300	6.9500	5.4900	6.9000	+6.977%	49,394	-99.999%
2008-09-23	6.0300	6.5000	6.0300	6.4500	+3.200%	9,285	-99.998%
2008-09-22	6.5500	6.5500	5.7400	6.2500	-6.718%	27,742	-99.998%
2008-09-19	6.9000	7.7500	5.7500	6.7001	-3.596%	349,016	-99.999%
2008-09-18	5.0500	7.1300	5.0400	6.9500	+40.974%	139,982	-99.999%
2008-09-17	4.9500	5.0545	4.8500	4.9300	-1.791%	13,154	-99.998%
2008-09-16	5.2900	5.2900	5.0100	5.0199	-0.002%	3,300	-99.998%
2008-09-15	5.2600	5.2600	4.6500	5.0200	-7.890%	16,939	-99.998%
2008-09-12	5.5000	5.5700	5.3000	5.4500	-2.504%	2,900	-99.998%
2008-09-11	5.5899	5.7500	5.5500	5.5900	+0.540%	4,700	-99.998%
2008-09-10	5.5262	5.7800	5.4000	5.5600	+2.963%	10,722	-99.998%
2008-09-09	5.7000	5.7000	5.3000	5.4000	-7.216%	19,394	-99.998%
2008-09-08	5.4400	5.9900	5.4200	5.8200	+8.178%	9,244	-99.998%
2008-09-05	5.2350	5.4900	5.2200	5.3800	+3.065%	23,363	-99.998%
2008-09-04	5.1000	5.2200	4.9500	5.2200	+0.385%	32,150	-99.998%
2008-09-03	5.0200	5.2900	5.0200	5.2000	+2.564%	19,531	-99.998%
2008-09-02	5.1900	5.1900	5.0000	5.0700	-1.744%	25,695	-99.998%
2008-08-29	5.1700	5.2000	5.1301	5.1600	-1.714%	7,059	-99.998%
2008-08-28	5.2999	5.2999	5.1400	5.2500	+0.768%	5,305	-99.998%
2008-08-27	5.3700	5.4400	5.2100	5.2100	-3.697%	7,515	-99.998%
2008-08-26	5.0600	6.5800	5.0600	5.4100	+7.984%	24,321	-99.998%
2008-08-25	5.1500	5.2400	5.0000	5.0100	-0.199%	13,670	-99.998%
2008-08-22	5.5000	5.5600	4.9500	5.0200	-11.464%	59,970	-99.998%
2008-08-21	5.9200	5.9600	5.6500	5.6700	-5.342%	13,200	-99.998%
2008-08-20	5.9301	6.0100	5.9299	5.9900	-0.167%	13,800	-99.998%
2008-08-19	6.0200	6.0200	5.9200	6.0000	-0.332%	13,525	-99.998%
2008-08-18	6.5000	6.5000	6.0100	6.0200	-10.417%	20,182	-99.998%
2008-08-15	6.5000	6.9000	6.1500	6.7200	+3.226%	14,213	-99.999%
2008-08-14	6.8200	6.8200	6.5100	6.5100	-7.790%	15,613	-99.998%
2008-08-13	7.2500	7.2500	6.7500	7.0600	+2.616%	30,114	-99.999%
2008-08-12	6.9400	7.1900	6.8700	6.8800	-3.099%	20,160	-99.999%
2008-08-11	7.2500	7.2500	6.8900	7.1000	-2.069%	28,615	-99.999%
2008-08-08	7.3000	7.5200	6.7700	7.2500	+3.571%	60,975	-99.999%
2008-08-07	6.4000	7.7000	6.1800	7.0000	+10.935%	88,505	-99.999%
2008-08-06	5.1966	7.0000	5.1400	6.3100	+17.505%	48,174	-99.998%
2008-08-05	5.5000	5.6100	5.3500	5.3700	-3.591%	20,581	-99.998%
2008-08-04	5.7000	5.8100	5.4000	5.5700	-0.890%	20,852	-99.998%
2008-08-01	5.5400	5.7400	5.2700	5.6200	+5.838%	32,175	-99.998%
2008-07-31	5.0000	5.3100	4.7100	5.3100	+10.395%	22,021	-99.998%
2008-07-30	4.5000	5.0000	4.5000	4.8100	+5.482%	27,273	-99.998%
2008-07-29	4.5001	4.6300	4.5000	4.5600	+1.109%	3,400	-99.998%
2008-07-28	4.7300	4.7300	4.5000	4.5100	-4.651%	14,200	-99.998%
2008-07-25	4.9200	5.0000	4.7100	4.7300	-7.255%	39,379	-99.998%
2008-07-24	4.8700	5.1500	4.7900	5.1000	+2.204%	12,830	-99.998%
2008-07-23	4.6600	4.9900	4.6500	4.9900	+5.497%	42,356	-99.998%
2008-07-22	4.9148	4.9200	4.5600	4.7300	-4.444%	43,723	-99.998%
2008-07-21	5.0300	5.0600	4.9000	4.9500	-1.590%	49,650	-99.998%
2008-07-18	5.0700	5.2500	4.8700	5.0300	+4.141%	70,320	-99.998%
2008-07-17	4.5000	5.7500	4.4300	4.8300	+12.326%	59,942	-99.998%
2008-07-16	4.4900	4.4900	4.2700	4.3000	-2.273%	26,580	-99.998%
2008-07-15	4.6500	4.7000	4.1900	4.4000	-5.579%	35,099	-99.998%
2008-07-14	5.0000	5.0000	4.6600	4.6600	-6.800%	21,667	-99.998%
2008-07-11	5.3600	5.4900	5.0000	5.0000	-8.925%	10,353	-99.998%
2008-07-10	4.9800	5.5000	4.8500	5.4900	+14.375%	25,997	-99.998%
2008-07-09	4.7900	5.0600	4.7900	4.8000	+3.226%	16,426	-99.998%
2008-07-08	4.7400	4.8300	4.5000	4.6500	-3.326%	23,758	-99.998%
2008-07-07	5.3700	5.3700	4.7000	4.8100	-11.579%	30,794	-99.998%
2008-07-03	5.2100	5.4400	5.0250	5.4399	+5.017%	1,362	-99.998%
2008-07-02	6.1900	6.3700	5.1700	5.1800	-14.662%	20,286	-99.998%
2008-07-01	5.3200	7.0000	4.7500	6.0700	+1.675%	92,280	-99.998%
2008-06-30	5.8700	5.9900	5.2100	5.9700	+2.931%	33,798	-99.998%
2008-06-27	6.0100	6.1000	5.2000	5.8000	-2.521%	76,166	-99.998%
2008-06-26	4.6100	6.1700	4.6000	5.9500	+32.222%	80,481	-99.998%
2008-06-25	4.1100	4.7300	4.1100	4.5000	+5.882%	75,752	-99.998%
2008-06-24	4.1000	4.3700	4.0300	4.2500	+2.410%	41,329	-99.998%
2008-06-23	4.5900	4.5900	4.1001	4.1500	-8.186%	47,235	-99.998%
2008-06-20	4.5000	4.6000	4.3700	4.5200	-0.659%	31,523	-99.998%
2008-06-19	4.9000	4.9800	4.5000	4.5500	-8.451%	63,170	-99.998%
2008-06-18	5.1000	5.1000	4.9200	4.9700	-1.584%	38,225	-99.998%
2008-06-17	5.2074	5.2700	5.0500	5.0500	-4.896%	17,825	-99.998%
2008-06-16	5.4200	5.6700	5.2099	5.3100	-3.455%	31,975	-99.998%
2008-06-13	5.4000	5.7400	5.2600	5.5000	+5.769%	30,563	-99.998%
2008-06-12	5.4700	5.6900	5.1900	5.2000	-2.070%	16,787	-99.998%
2008-06-11	5.8600	6.1600	5.0100	5.3099	-9.696%	53,249	-99.998%
2008-06-10	6.0500	6.1500	5.8500	5.8800	-5.161%	27,916	-99.998%
2008-06-09	5.9800	6.2000	5.8000	6.2000	+3.679%	57,932	-99.998%
2008-06-06	6.0000	6.0200	5.9000	5.9800	-1.157%	21,900	-99.998%
2008-06-05	5.9900	6.1000	5.9900	6.0500	+2.542%	10,300	-99.998%
2008-06-04	6.0100	6.1000	5.8200	5.9000	-3.752%	20,680	-99.998%
2008-06-03	6.2400	6.2400	6.0600	6.1300	-0.648%	13,300	-99.998%
2008-06-02	6.0700	6.3400	6.0700	6.1700	+0.817%	31,788	-99.998%
2008-05-30	6.0700	6.1400	6.0000	6.1200	+1.661%	71,310	-99.998%
2008-05-29	6.0300	6.1500	6.0200	6.0200	-0.166%	14,150	-99.998%
2008-05-28	6.2500	6.3000	6.0000	6.0300	-2.742%	64,471	-99.998%
2008-05-27	6.7000	6.7000	6.1800	6.2000	-7.463%	32,746	-99.998%
2008-05-23	6.9700	6.9700	6.6000	6.7000	-1.760%	19,221	-99.999%
2008-05-22	6.8000	6.9800	6.5500	6.8200	+3.333%	35,311	-99.999%
2008-05-21	6.7500	6.7500	6.5000	6.6000	-1.493%	14,852	-99.998%
2008-05-20	6.7000	6.7400	6.6125	6.7000	-0.149%	12,543	-99.999%
2008-05-19	6.7500	6.7500	6.6000	6.7100	+0.902%	52,591	-99.999%
2008-05-16	6.6100	6.7400	6.3675	6.6500	+1.994%	25,571	-99.998%
2008-05-15	6.7100	6.7100	6.3100	6.5200	-1.955%	31,900	-99.998%
2008-05-14	6.1300	6.7900	6.0500	6.6500	+7.780%	51,374	-99.998%
2008-05-13	6.9300	7.0500	6.0700	6.1700	-11.605%	57,423	-99.998%
2008-05-12	6.8600	6.9800	6.5200	6.9800	+3.407%	42,250	-99.999%
2008-05-09	6.7900	7.1400	6.5600	6.7500	+0.297%	79,817	-99.999%
2008-05-08	7.2000	7.2000	6.7200	6.7300	-4.944%	85,167	-99.999%
2008-05-07	7.2500	7.3000	7.0000	7.0800	-1.324%	50,442	-99.999%
2008-05-06	7.4200	7.4500	7.1600	7.1750	-3.432%	29,742	-99.999%
2008-05-05	7.6700	7.7500	7.2200	7.4300	-2.108%	52,828	-99.999%
2008-05-02	7.8800	7.8800	7.4200	7.5900	-0.132%	46,243	-99.999%
2008-05-01	7.4000	7.7300	7.4000	7.6000	+3.401%	43,310	-99.999%
2008-04-30	7.3700	7.4900	7.1700	7.3500	-0.271%	22,835	-99.999%
2008-04-29	7.5400	7.8000	7.1000	7.3700	-2.255%	35,068	-99.999%
2008-04-28	8.0000	8.0000	7.5100	7.5400	-3.333%	27,711	-99.999%
2008-04-25	7.8000	7.9800	7.5100	7.8000	-2.256%	103,047	-99.999%
2008-04-24	8.0100	8.0400	7.7800	7.9800	-1.115%	35,378	-99.999%
2008-04-23	8.1200	8.1399	8.0600	8.0700	+0.124%	8,867	-99.999%
2008-04-22	8.3000	8.3000	8.0600	8.0600	-1.104%	8,798	-99.999%
2008-04-21	8.3500	8.4800	8.0400	8.1500	-1.807%	16,864	-99.999%
2008-04-18	8.4800	8.4800	8.2600	8.3000	0.000%	10,558	-99.999%
2008-04-17	8.1999	8.4000	8.1100	8.3000	-0.718%	17,987	-99.999%
2008-04-16	8.3700	8.4000	8.2000	8.3600	+2.451%	42,396	-99.999%
2008-04-15	8.4301	8.4499	8.1400	8.1600	0.000%	17,712	-99.999%
2008-04-14	8.9000	8.9000	8.1000	8.1600	-5.991%	22,474	-99.999%
2008-04-11	8.7000	8.7799	8.6800	8.6800	-0.230%	10,580	-99.999%
2008-04-10	8.6800	8.7900	8.6800	8.7000	-0.571%	7,726	-99.999%
2008-04-09	8.9401	8.9500	8.7500	8.7500	-2.453%	16,003	-99.999%
2008-04-08	9.1000	9.2000	8.7600	8.9700	-3.341%	23,707	-99.999%
2008-04-07	9.4800	9.4800	9.0000	9.2800	+1.532%	14,630	-99.999%
2008-04-04	9.4900	9.4900	9.0500	9.1400	-0.975%	5,976	-99.999%
2008-04-03	9.2700	9.2700	8.8600	9.2300	-2.841%	13,159	-99.999%
2008-04-02	9.3100	9.5500	9.2000	9.4999	-0.420%	2,884	-99.999%
2008-04-01	9.2100	9.5400	9.2000	9.5400	+1.166%	4,344	-99.999%

.dark-mode .PqD6jb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PqD6jb{ color: #333333; background-color: white; border: 2px solid #333333; }TMCVTEMECULA VALLEY BNCRP INCstock OTC

TMCV
TEMECULA VALLEY BNCRP INC
stock OTC