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, 2012 1.400 1.400 1.060 1.250 23,000 -0.17(-11.97%)
Oct 26, 2012 1.420 1.420 1.420 0 +0.00(+0.00%)
Oct 25, 2012 1.300 1.420 1.300 1.420 3,925 +0.04(+2.90%)
Oct 24, 2012 1.300 1.380 1.270 1.380 2,700 -0.02(-1.43%)
Oct 23, 2012 1.300 1.400 1.300 1.400 1,575 +0.10(+7.69%)
Oct 19, 2012 1.300 1.300 1.150 1.300 16,061 +0.00(+0.00%)
Oct 18, 2012 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Oct 17, 2012 1.400 1.420 1.300 1.300 18,877 -0.05(-3.70%)
Oct 16, 2012 1.400 1.400 1.300 1.350 5,525 -0.05(-3.57%)
Oct 15, 2012 1.300 1.400 1.300 1.400 2,700 +0.02(+1.45%)
Oct 12, 2012 1.300 1.380 1.300 1.380 600 +0.03(+2.22%)
Oct 11, 2012 1.300 1.350 1.050 1.350 39,458 -0.05(-3.57%)
Oct 10, 2012 1.410 1.450 1.400 1.400 11,030 -0.05(-3.45%)
Oct 09, 2012 1.390 1.500 1.390 1.450 6,877 -0.05(-3.33%)
Oct 08, 2012 1.300 1.500 1.300 1.500 1,350 -0.05(-3.23%)
Oct 06, 2012 1.500 1.550 1.420 1.550 2,770 +0.00(+0.00%)
Oct 05, 2012 1.500 1.550 1.420 1.550 2,770 +0.00(+0.00%)
Oct 04, 2012 1.550 1.550 1.550 1.550 600 -0.05(-3.13%)
Oct 03, 2012 1.600 1.600 1.600 1.600 1,200 -0.05(-3.03%)
Oct 02, 2012 1.300 1.650 1.300 1.650 600 +0.00(+0.00%)
Oct 01, 2012 1.300 1.650 1.300 1.650 597 -0.04(-2.37%)
Sep 28, 2012 1.800 1.800 1.650 1.690 11,141 -0.11(-6.11%)
Sep 27, 2012 1.550 1.800 1.550 1.800 11,458 +0.25(+16.13%)
Sep 26, 2012 1.550 1.550 1.340 1.550 3,200 +0.00(+0.00%)
Sep 25, 2012 1.550 1.550 1.550 1.550 100 +0.00(+0.00%)
Sep 24, 2012 1.590 1.590 1.500 1.550 4,025 -0.04(-2.52%)
Sep 21, 2012 1.550 1.590 1.550 1.590 2,800 +0.04(+2.58%)
Sep 20, 2012 1.500 1.590 1.500 1.550 21,830 +0.02(+1.31%)
Sep 19, 2012 1.500 1.530 1.490 1.530 18,487 +0.03(+2.00%)
Sep 18, 2012 1.560 1.560 1.500 1.500 12,375 -0.08(-5.06%)
Sep 17, 2012 1.500 1.580 1.500 1.580 8,500 +0.04(+2.60%)
Sep 14, 2012 1.540 1.540 1.500 1.540 1,300 -0.02(-1.28%)
Sep 13, 2012 1.540 1.560 1.540 1.560 3,000 +0.02(+1.30%)
Sep 12, 2012 1.500 1.540 1.500 1.540 1,425 +0.00(+0.00%)
Sep 11, 2012 1.550 1.590 1.450 1.540 5,400 -0.09(-5.52%)
Sep 10, 2012 1.600 1.630 1.600 1.630 1,500 +0.01(+0.62%)
Sep 07, 2012 1.550 1.620 1.550 1.620 12,000 +0.02(+1.25%)
Sep 06, 2012 1.600 1.600 1.490 1.600 12,350 +0.00(+0.00%)
Sep 05, 2012 1.600 1.600 1.600 1.600 470 +0.00(+0.00%)
Sep 04, 2012 1.500 1.600 1.450 1.600 3,700 +0.00(+0.00%)
Aug 31, 2012 1.600 1.600 1.600 1.600 357 +0.00(+0.00%)
Aug 30, 2012 1.250 1.600 1.250 1.600 3,946 -0.05(-3.03%)
Aug 29, 2012 1.550 1.650 1.500 1.650 8,712 -0.05(-2.94%)
Aug 27, 2012 1.650 1.700 1.650 1.700 790 -0.05(-2.86%)
Aug 24, 2012 1.750 1.750 1.750 1.750 803 -0.05(-2.78%)
Aug 23, 2012 1.800 1.800 1.800 1.800 225 +0.05(+2.86%)
Aug 21, 2012 1.750 1.750 1.750 0 -0.06(-3.31%)
Aug 20, 2012 1.750 1.880 1.750 1.810 29,740 +0.00(+0.00%)
Aug 17, 2012 1.600 1.810 1.600 1.810 11,100 +0.01(+0.56%)
Aug 16, 2012 1.650 1.800 1.600 1.800 2,600 +0.10(+5.88%)
Aug 15, 2012 1.800 1.800 1.700 1.700 2,100 -0.10(-5.56%)
Aug 14, 2012 1.800 1.800 1.650 1.800 4,600 +0.00(+0.00%)
Aug 13, 2012 1.700 1.800 1.700 1.800 672 +0.10(+5.88%)
Aug 11, 2012 1.600 1.700 1.600 1.700 2,280 +0.00(+0.00%)
Aug 10, 2012 1.600 1.700 1.600 1.700 2,280 -0.10(-5.56%)
Aug 09, 2012 1.700 1.800 1.700 1.800 2,668 +0.05(+2.86%)
Aug 08, 2012 1.790 1.790 1.750 1.750 2,100 +0.02(+1.16%)
Aug 07, 2012 1.750 1.810 1.730 1.730 4,300 -0.02(-1.14%)
Aug 06, 2012 1.750 1.750 1.750 1.750 600 +0.00(+0.00%)
Aug 03, 2012 1.750 1.800 1.750 1.750 8,510 +0.00(+0.00%)
Aug 02, 2012 1.750 1.780 1.750 1.750 1,500 +0.00(+0.00%)
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.