Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Two Rivers Water CO (OP: TURV )

N/A UNCHANGED
Last Price Updated: 11:41 AM EDT, Aug 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.5922 0.6300 0.5922 0.6300 2,500 -0.01(-1.56%)
Jan 29, 2015 0.6400 0.6400 0.6400 0.6400 1,500 +0.00(+0.16%)
Jan 28, 2015 0.6300 0.6390 0.5741 0.6390 17,475 +0.02(+3.06%)
Jan 27, 2015 0.6000 0.6200 0.6000 0.6200 21,573 +0.02(+3.33%)
Jan 26, 2015 0.6400 0.6400 0.5901 0.6000 27,890 -0.02(-3.23%)
Jan 23, 2015 0.5900 0.6300 0.5900 0.6200 15,495 +0.00(+0.00%)
Jan 22, 2015 0.6000 0.6200 0.6000 0.6200 5,927 +0.02(+3.33%)
Jan 21, 2015 0.6000 0.6100 0.6000 0.6000 10,092 +0.00(+0.00%)
Jan 20, 2015 0.5501 0.6000 0.5401 0.6000 20,017 +0.00(+0.00%)
Jan 16, 2015 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Jan 15, 2015 0.5900 0.5900 0.5900 0.5900 1,400 +0.01(+1.72%)
Jan 14, 2015 0.5800 0.6000 0.5800 0.5800 8,800 +0.03(+5.17%)
Jan 13, 2015 0.5515 0 -0.05(-8.07%)
Jan 12, 2015 0.5999 0.5999 0.5999 0.5999 2,100 +0.04(+7.12%)
Jan 09, 2015 0.6000 0.6000 0.5600 0.5600 6,700 -0.02(-3.45%)
Jan 08, 2015 0.6000 0.6000 0.5700 0.5800 10,196 -0.02(-3.33%)
Jan 07, 2015 0.5801 0.6000 0.5602 0.6000 13,186 +0.00(+0.00%)
Jan 06, 2015 0.6000 0.6000 0.6000 0.6000 4,741 +0.01(+1.69%)
Jan 05, 2015 0.6000 0.6000 0.5860 0.5900 13,549 -0.06(-9.23%)
Jan 02, 2015 0.6750 0.6750 0.6252 0.6500 6,408 -0.02(-2.99%)
Dec 31, 2014 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Dec 30, 2014 0.6100 0.6500 0.6000 0.6500 46,539 +0.05(+8.33%)
Dec 29, 2014 0.5600 0.6199 0.5600 0.6000 10,737 -0.02(-2.91%)
Dec 26, 2014 0.5603 0.6180 0.5600 0.6180 11,392 -0.00(-0.32%)
Dec 24, 2014 0.6200 0.6200 0.6200 0 +0.01(+0.81%)
Dec 23, 2014 0.6050 0.6150 0.5700 0.6150 7,995 +0.01(+1.65%)
Dec 22, 2014 0.5800 0.6050 0.5401 0.6050 27,272 +0.03(+4.31%)
Dec 19, 2014 0.5099 0.5800 0.4800 0.5800 28,497 +0.07(+13.75%)
Dec 18, 2014 0.5150 0.5150 0.4427 0.5099 26,600 +0.00(+0.97%)
Dec 17, 2014 0.5390 0.5390 0.5001 0.5050 11,991 -0.02(-2.88%)
Dec 16, 2014 0.5200 0.5200 39,900 -0.02(-3.51%)
Dec 15, 2014 0.5874 0.5874 0.5200 0.5389 59,433 +0.01(+1.49%)
Dec 12, 2014 0.5875 0.5875 0.5281 0.5310 18,738 -0.09(-14.35%)
Dec 10, 2014 0.6200 0.6200 0.6200 0 -0.03(-4.48%)
Dec 09, 2014 0.5800 0.6491 0.5800 0.6491 3,000 +0.00(+0.09%)
Dec 08, 2014 0.6500 0.6500 0.5278 0.6485 11,665 -0.00(-0.23%)
Dec 05, 2014 0.5235 0.6500 0.5235 0.6500 16,901 +0.03(+5.61%)
Dec 04, 2014 0.6000 0.6500 0.5856 0.6155 24,263 +0.02(+2.58%)
Dec 03, 2014 0.5856 0.6100 0.5856 0.6000 7,900 +0.01(+2.35%)
Dec 02, 2014 0.5862 0.5862 0.5862 0.5862 7,100 -0.08(-12.51%)
Dec 01, 2014 0.5900 0.6700 0.5900 0.6700 15,400 -0.01(-1.47%)
Nov 28, 2014 0.6053 0.6800 0.5517 0.6800 11,066 +0.03(+4.62%)
Nov 26, 2014 0.6500 0.6500 0.6500 0 -0.03(-4.16%)
Nov 25, 2014 0.6799 0.7449 0.6300 0.6782 31,661 -0.02(-3.10%)
Nov 24, 2014 0.6360 0.7000 0.6320 0.6999 21,275 +0.05(+7.68%)
Nov 21, 2014 0.7099 0.7099 0.6330 0.6500 87,803 -0.05(-7.14%)
Nov 20, 2014 0.6950 0.7500 0.6950 0.7000 35,800 +0.03(+4.48%)
Nov 19, 2014 0.6700 0.6950 0.6600 0.6700 44,254 +0.01(+1.52%)
Nov 18, 2014 0.6799 0.6799 0.6505 0.6600 13,800 +0.01(+1.46%)
Nov 17, 2014 0.7000 0.7000 0.6505 0.6505 7,650 -0.00(-0.02%)
Nov 14, 2014 0.7199 0.7199 0.6506 0.6506 15,158 -0.02(-2.90%)
Nov 13, 2014 0.7200 0.7200 0.6610 0.6700 17,203 -0.04(-5.50%)
Nov 12, 2014 0.6700 0.7200 0.6612 0.7090 7,320 +0.01(+1.30%)
Nov 11, 2014 0.6900 0.7290 0.6606 0.6999 18,150 -0.03(-4.12%)
Nov 10, 2014 0.7011 0.7300 0.6625 0.7300 16,824 -0.04(-5.19%)
Nov 07, 2014 0.8000 0.8000 0.7700 0.7700 24,415 -0.03(-3.75%)
Nov 06, 2014 0.7570 0.8000 0.7301 0.8000 16,332 +0.04(+5.26%)
Nov 05, 2014 0.7500 0.8000 0.7000 0.7600 56,959 +0.02(+2.70%)
Nov 04, 2014 0.6700 0.7400 0.6700 0.7400 16,351 +0.07(+10.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.