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 30, 2015 0.5601 0.6299 0.5600 0.6299 26,686 +0.01(+0.80%)
Oct 29, 2015 0.5611 0.6249 0.5611 0.6249 7,777 +0.00(+0.79%)
Oct 28, 2015 0.6000 0.6200 0.5000 0.6200 61,582 +0.03(+5.10%)
Oct 27, 2015 0.6505 0.6505 0.5523 0.5899 19,028 -0.06(-9.25%)
Oct 26, 2015 0.5956 0.6694 0.5512 0.6500 9,938 +0.03(+5.43%)
Oct 23, 2015 0.6539 0.6539 0.5901 0.6165 20,636 -0.03(-4.99%)
Oct 22, 2015 0.6478 0.6539 0.6000 0.6489 17,965 +0.06(+10.92%)
Oct 21, 2015 0.7101 0.7500 0.5161 0.5850 62,265 -0.17(-22.00%)
Oct 20, 2015 0.7900 0.7900 0.7500 0.7500 10,294 -0.03(-3.85%)
Oct 19, 2015 0.6990 0.7800 0.6990 0.7800 16,426 +0.08(+11.59%)
Oct 16, 2015 0.6989 0.6990 0.6000 0.6990 13,496 +0.04(+6.00%)
Oct 15, 2015 0.6594 0.6594 0.6594 0.6594 500 -0.04(-5.64%)
Oct 14, 2015 0.6990 0.6990 0.6714 0.6989 640 +0.09(+14.55%)
Oct 13, 2015 0.7700 0.7700 0.6010 0.6101 17,886 -0.02(-3.42%)
Oct 12, 2015 0.6110 0.6317 0.6110 0.6317 2,222 -0.10(-13.47%)
Oct 09, 2015 0.7300 0.7500 0.7300 0.7300 7,097 -0.02(-2.67%)
Oct 08, 2015 0.7100 0.7500 0.6108 0.7500 15,947 +0.01(+1.35%)
Oct 07, 2015 0.6000 0.7900 0.6000 0.7400 27,090 +0.14(+23.54%)
Oct 06, 2015 0.7400 0.7400 0.5514 0.5990 7,725 -0.07(-9.99%)
Oct 05, 2015 0.6970 0.6970 0.5808 0.6655 6,653 -0.03(-4.66%)
Oct 02, 2015 0.7000 0.7000 0.5500 0.6980 32,443 -0.05(-6.93%)
Oct 01, 2015 0.8000 0.8000 0.7000 0.7500 18,424 -0.07(-8.54%)
Sep 30, 2015 0.7200 0.8500 0.7200 0.8200 77,195 +0.10(+13.89%)
Sep 29, 2015 0.7400 0.7400 0.7000 0.7200 8,600 -0.02(-2.70%)
Sep 28, 2015 0.7500 0.7500 0.7150 0.7400 10,075 -0.01(-1.33%)
Sep 25, 2015 0.7100 0.7500 0.7000 0.7500 24,886 +0.04(+5.63%)
Sep 24, 2015 0.6801 0.7500 0.6800 0.7100 13,264 +0.02(+2.88%)
Sep 23, 2015 0.7200 0.7500 0.6900 0.6901 5,431 -0.03(-4.15%)
Sep 22, 2015 0.7200 0.7200 0.7200 0.7200 1,000 -0.03(-4.00%)
Sep 21, 2015 0.7000 0.7500 0.7000 0.7500 8,500 +0.05(+7.14%)
Sep 18, 2015 0.6800 0.7200 0.6800 0.7000 24,038 -0.02(-2.78%)
Sep 17, 2015 0.7499 0.7499 0.7200 0.7200 4,187 -0.03(-4.00%)
Sep 16, 2015 0.7500 0.7500 0.7498 0.7500 9,380 +0.05(+7.13%)
Sep 15, 2015 0.7001 0.7001 0.7001 0.7001 1,400 -0.05(-6.65%)
Sep 14, 2015 0.7850 0.7850 0.7500 0.7500 3,205 -0.02(-2.60%)
Sep 10, 2015 0.7700 0.7700 0.7700 0 -0.02(-1.91%)
Sep 09, 2015 0.7300 0.7898 0.7300 0.7850 5,213 +0.03(+4.31%)
Sep 08, 2015 0.7900 0.7900 0.7100 0.7526 7,700 -0.03(-3.51%)
Sep 04, 2015 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Sep 03, 2015 0.7600 0.8000 0.7600 0.8000 12,384 +0.03(+3.23%)
Sep 02, 2015 0.7100 0.7750 0.7100 0.7750 2,500 -0.03(-3.13%)
Sep 01, 2015 0.5350 0.8000 0.5350 0.8000 22,430 +0.00(+0.00%)
Aug 31, 2015 0.8000 0.8000 0.7725 0.8000 982 +0.00(+0.00%)
Aug 28, 2015 0.8000 0.8000 0.8000 0.8000 2,918 +0.00(+0.00%)
Aug 27, 2015 0.8400 0.8400 0.7450 0.8000 15,850 -0.04(-4.76%)
Aug 26, 2015 0.7999 0.8400 0.7800 0.8400 36,073 +0.04(+5.00%)
Aug 25, 2015 0.8000 0.8000 0.7600 0.8000 5,896 +0.00(+0.00%)
Aug 24, 2015 0.7475 0.8100 0.7350 0.8000 33,285 +0.00(+0.00%)
Aug 20, 2015 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
Aug 19, 2015 0.8000 0.8400 0.8000 0.8400 4,907 +0.00(+0.00%)
Aug 18, 2015 0.7700 0.8400 0.7700 0.8400 12,775 +0.07(+9.09%)
Aug 17, 2015 0.7050 0.8400 0.7050 0.7700 2,895 -0.05(-6.10%)
Aug 14, 2015 0.8400 0.8400 0.7605 0.8200 10,472 -0.02(-2.38%)
Aug 13, 2015 0.8000 0.8400 0.8000 0.8400 14,075 +0.04(+5.00%)
Aug 12, 2015 0.8100 0.9000 0.7900 0.8000 30,726 -0.02(-2.44%)
Aug 11, 2015 0.9000 0.9000 0.8000 0.8200 13,149 +0.00(+0.00%)
Aug 10, 2015 0.9000 0.9000 0.7504 0.8200 40,227 -0.08(-8.89%)
Aug 07, 2015 0.8900 0.9100 0.8500 0.9000 10,620 +0.00(+0.00%)
Aug 06, 2015 0.9100 0.9100 0.8601 0.9000 10,400 -0.01(-1.10%)
Aug 05, 2015 0.9200 0.9200 0.8201 0.9100 56,984 +0.01(+1.11%)
Aug 04, 2015 0.9400 0.9500 0.9000 0.9000 19,274 -0.04(-4.26%)
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.