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 (%)
Oct 31, 2011 2.030 2.030 2.030 2.030 2,000 -0.16(-7.31%)
Oct 28, 2011 2.190 2.190 2.190 2.190 350 +0.04(+1.86%)
Oct 27, 2011 2.100 2.150 2.100 2.150 3,150 +0.05(+2.38%)
Oct 26, 2011 2.100 2.100 2.100 2.100 2,500 +0.00(+0.00%)
Oct 25, 2011 2.000 2.100 2.000 2.100 3,330 +0.10(+5.00%)
Oct 24, 2011 2.290 2.290 2.000 2.000 1,300 -0.29(-12.66%)
Oct 21, 2011 2.000 2.290 2.000 2.290 725 -0.01(-0.43%)
Oct 20, 2011 2.300 2.300 2.300 2.300 200 -0.10(-4.17%)
Oct 19, 2011 2.150 2.400 2.010 2.400 2,100 +0.20(+9.09%)
Oct 18, 2011 2.200 2.200 2.200 2.200 100 +0.05(+2.33%)
Oct 17, 2011 2.110 2.150 2.020 2.150 1,750 -0.09(-4.02%)
Oct 14, 2011 2.300 2.300 2.240 2.240 5,200 -0.06(-2.61%)
Oct 13, 2011 2.300 2.300 2.300 2.300 100 +0.00(+0.00%)
Oct 12, 2011 2.300 2.300 2.300 2.300 450 +0.00(+0.00%)
Oct 11, 2011 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Oct 10, 2011 2.300 2.300 2.300 2.300 445 +0.00(+0.00%)
Oct 07, 2011 2.300 2.300 2.300 2.300 320 -0.10(-4.17%)
Oct 05, 2011 2.400 2.400 2.400 0 +0.01(+0.42%)
Oct 04, 2011 2.390 2.390 2.390 2.390 500 -0.01(-0.42%)
Oct 03, 2011 2.200 2.400 2.200 2.400 1,750 -0.05(-2.04%)
Sep 30, 2011 2.400 2.450 2.400 2.450 1,500 +0.10(+4.26%)
Sep 29, 2011 2.400 2.400 2.350 2.350 4,500 -0.05(-2.08%)
Sep 28, 2011 2.400 2.400 2.400 2.400 500 -0.10(-4.00%)
Sep 27, 2011 2.400 2.600 2.400 2.500 5,100 +0.11(+4.60%)
Sep 26, 2011 2.600 2.600 2.390 2.390 2,985 -0.16(-6.27%)
Sep 22, 2011 2.550 2.550 2.550 0 -0.20(-7.27%)
Sep 21, 2011 2.750 2.750 2.750 2.750 233 -0.05(-1.79%)
Sep 20, 2011 2.550 2.800 2.550 2.800 2,100 +0.10(+3.70%)
Sep 19, 2011 2.600 2.700 2.570 2.700 1,399 +0.10(+3.85%)
Sep 16, 2011 2.700 2.800 2.560 2.600 6,250 +0.10(+4.00%)
Sep 15, 2011 2.350 2.790 2.350 2.500 6,639 +0.05(+2.04%)
Sep 14, 2011 2.450 2.450 2.350 2.450 2,376 +0.10(+4.26%)
Sep 13, 2011 2.350 2.350 2.350 2.350 1,853 +0.00(+0.00%)
Sep 12, 2011 2.350 2.350 2.350 2.350 500 -0.10(-4.08%)
Sep 09, 2011 2.040 2.450 2.000 2.450 14,150 +0.07(+2.94%)
Sep 08, 2011 2.310 2.380 2.310 2.380 1,400 -0.01(-0.42%)
Sep 07, 2011 2.400 2.400 2.250 2.390 4,504 +0.14(+6.22%)
Sep 06, 2011 2.010 2.250 2.010 2.250 9,000 -0.10(-4.26%)
Sep 02, 2011 2.400 2.400 2.350 2.350 600 -0.05(-2.08%)
Sep 01, 2011 2.400 2.450 1.850 2.400 28,000 +0.05(+2.13%)
Aug 31, 2011 2.250 2.400 2.250 2.350 8,900 +0.02(+0.86%)
Aug 30, 2011 2.250 2.350 2.250 2.330 10,369 +0.08(+3.56%)
Aug 29, 2011 2.250 2.250 2.250 2.250 900 +0.00(+0.00%)
Aug 26, 2011 2.340 2.340 2.240 2.250 15,631 -0.01(-0.44%)
Aug 25, 2011 2.250 2.350 2.150 2.260 13,450 +0.01(+0.44%)
Aug 24, 2011 2.050 2.400 2.050 2.250 14,600 +0.20(+9.76%)
Aug 22, 2011 2.050 2.050 2.050 0 +0.05(+2.50%)
Aug 19, 2011 2.100 2.100 1.900 2.000 11,200 -0.01(-0.50%)
Aug 18, 2011 2.000 2.050 2.000 2.010 3,500 -0.09(-4.29%)
Aug 17, 2011 2.100 2.100 2.100 2.100 1,600 +0.00(+0.00%)
Aug 15, 2011 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 12, 2011 2.010 2.100 2.000 2.100 28,900 -0.06(-2.78%)
Aug 11, 2011 2.000 2.160 2.000 2.160 650 -0.01(-0.46%)
Aug 10, 2011 2.170 2.170 2.170 2.170 1,500 -0.03(-1.36%)
Aug 09, 2011 2.200 2.200 2.200 2.200 300 -0.01(-0.45%)
Aug 08, 2011 2.210 2.210 1.850 2.210 4,550 -0.04(-1.78%)
Aug 05, 2011 2.220 2.250 2.220 2.250 2,541 -0.09(-3.85%)
Aug 04, 2011 2.340 2.340 2.340 2.340 500 +0.06(+2.63%)
Aug 03, 2011 2.250 2.280 2.250 2.280 1,950 +0.03(+1.33%)
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.