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

Two Rivers Water CO (OP: TURV )

0.0017 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, 2016 0.6100 0.6100 0.5100 0.5700 228,647 +0.00(+0.00%)
Oct 28, 2016 0.6200 0.6799 0.5500 0.5700 122,064 -0.05(-8.06%)
Oct 27, 2016 0.6699 0.6700 0.5550 0.6200 229,498 -0.05(-6.78%)
Oct 26, 2016 0.7228 0.7355 0.6651 0.6651 108,641 -0.03(-4.96%)
Oct 25, 2016 0.7103 0.7255 0.6510 0.6998 85,506 +0.00(+0.04%)
Oct 24, 2016 0.6999 0.7255 0.6900 0.6995 170,297 +0.01(+1.38%)
Oct 21, 2016 0.6925 0.7300 0.6600 0.6900 194,085 -0.01(-0.72%)
Oct 20, 2016 0.7155 0.7155 0.6600 0.6950 50,547 -0.00(-0.70%)
Oct 19, 2016 0.7125 0.7155 0.6500 0.6999 181,575 -0.02(-2.11%)
Oct 18, 2016 0.7077 0.7150 0.6100 0.7150 222,398 +0.02(+2.14%)
Oct 17, 2016 0.7000 0.7630 0.6400 0.7000 335,880 +0.04(+6.06%)
Oct 14, 2016 0.5590 0.6600 0.5561 0.6600 260,458 +0.14(+26.92%)
Oct 13, 2016 0.5600 0.5600 0.5000 0.5200 71,521 -0.03(-5.45%)
Oct 12, 2016 0.5890 0.6000 0.5500 0.5500 71,881 -0.02(-3.51%)
Oct 11, 2016 0.5890 0.5890 0.5600 0.5700 79,166 -0.02(-3.23%)
Oct 10, 2016 0.5650 0.6000 0.5402 0.5890 119,631 +0.02(+4.25%)
Oct 07, 2016 0.5990 0.6400 0.5500 0.5650 110,676 +0.02(+4.63%)
Oct 06, 2016 0.6100 0.6300 0.5300 0.5400 154,317 -0.06(-10.00%)
Oct 05, 2016 0.5400 0.7000 0.5300 0.6000 316,023 +0.07(+13.21%)
Oct 04, 2016 0.5000 0.5500 0.4720 0.5300 166,120 +0.06(+12.53%)
Oct 03, 2016 0.5350 0.5400 0.4500 0.4710 282,974 -0.06(-11.13%)
Sep 30, 2016 0.3500 0.5390 0.3500 0.5300 92,858 +0.17(+45.21%)
Sep 29, 2016 0.3700 0.3700 0.3600 0.3650 71,020 +0.01(+1.39%)
Sep 28, 2016 0.3700 0.3700 0.3600 0.3600 124,636 -0.01(-2.96%)
Sep 27, 2016 0.3710 0.3710 0.3601 0.3710 38,060 +0.00(+0.27%)
Sep 26, 2016 0.3800 0.3800 0.3600 0.3700 56,636 +0.01(+2.78%)
Sep 23, 2016 0.3750 0.3750 0.3600 0.3600 46,202 -0.01(-2.70%)
Sep 22, 2016 0.3600 0.3900 0.3600 0.3700 45,904 -0.01(-1.33%)
Sep 21, 2016 0.3600 0.3750 0.3500 0.3750 51,222 +0.02(+4.17%)
Sep 20, 2016 0.4000 0.4000 0.3400 0.3600 29,471 +0.01(+2.86%)
Sep 19, 2016 0.3600 0.3800 0.3500 0.3500 64,952 +0.00(+0.00%)
Sep 16, 2016 0.4100 0.4100 0.3500 0.3500 52,144 -0.06(-14.63%)
Sep 15, 2016 0.4900 0.4900 0.3800 0.4100 71,567 -0.05(-10.87%)
Sep 14, 2016 0.4950 0.4950 0.4050 0.4600 116,355 -0.03(-6.12%)
Sep 13, 2016 0.4990 0.5100 0.4900 0.4900 230,376 -0.01(-2.00%)
Sep 12, 2016 0.5500 0.5500 0.4500 0.5000 83,563 +0.08(+19.05%)
Sep 09, 2016 0.3700 0.5000 0.3400 0.4200 214,559 +0.08(+23.53%)
Sep 08, 2016 0.2900 0.3400 0.2800 0.3400 315,810 +0.05(+15.25%)
Sep 07, 2016 0.2091 0.2950 0.2091 0.2950 107,942 +0.09(+47.50%)
Sep 06, 2016 0.2000 0.2000 0.1900 0.2000 44,564 +0.01(+5.26%)
Sep 02, 2016 0.1900 0.1900 0.1900 0 -0.03(-13.60%)
Sep 01, 2016 0.2170 0.2199 0.2140 0.2199 25,390 +0.00(+1.34%)
Aug 31, 2016 0.2010 0.2300 0.1910 0.2170 49,488 -0.01(-5.65%)
Aug 30, 2016 0.1800 0.2300 0.1800 0.2300 30,589 +0.01(+4.55%)
Aug 29, 2016 0.1980 0.2200 0.1980 0.2200 3,105 +0.02(+11.11%)
Aug 26, 2016 0.1900 0.1980 0.1865 0.1980 10,772 +0.01(+5.32%)
Aug 25, 2016 0.1800 0.1880 0.1740 0.1880 26,000 +0.01(+4.44%)
Aug 23, 2016 0.1800 0.1800 0.1800 0 -0.00(-1.64%)
Aug 22, 2016 0.1830 0.1830 0.1725 0.1830 24,700 +0.01(+6.03%)
Aug 19, 2016 0.1800 0.1800 0.1725 0.1726 104,259 -0.01(-6.70%)
Aug 18, 2016 0.1800 0.1850 0.1651 0.1850 62,839 -0.01(-2.63%)
Aug 17, 2016 0.1955 0.1955 0.1700 0.1900 123,125 -0.00(-1.81%)
Aug 16, 2016 0.1710 0.2100 0.1700 0.1935 71,158 +0.02(+13.82%)
Aug 15, 2016 0.1900 0.2000 0.1684 0.1700 312,660 -0.02(-10.53%)
Aug 12, 2016 0.2078 0.2078 0.1800 0.1900 45,842 -0.00(-1.30%)
Aug 11, 2016 0.1925 0.1925 0.1925 0.1925 10,012 -0.00(-1.23%)
Aug 10, 2016 0.2000 0.2100 0.1810 0.1949 63,715 -0.03(-11.41%)
Aug 09, 2016 0.2400 0.2400 0.2200 0.2200 56,435 -0.01(-5.38%)
Aug 08, 2016 0.2400 0.2490 0.2300 0.2325 21,100 -0.01(-3.12%)
Aug 05, 2016 0.2350 0.2500 0.2200 0.2400 95,728 +0.01(+2.13%)
Aug 04, 2016 0.2350 0.2400 0.2250 0.2350 46,980 +0.00(+2.17%)
Aug 03, 2016 0.2950 0.2950 0.2200 0.2300 40,815 -0.00(-0.43%)
Aug 02, 2016 0.2260 0.2310 0.2260 0.2310 17,728 +0.01(+2.67%)
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.