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, 2018 0.1800 0.1990 0.1520 0.1800 306,666 +0.00(+0.00%)
Oct 30, 2018 0.1850 0.1895 0.1800 0.1800 104,602 -0.01(-2.70%)
Oct 29, 2018 0.1800 0.2000 0.1800 0.1850 93,707 +0.01(+2.78%)
Oct 26, 2018 0.1800 0.1900 0.1800 0.1800 200,500 -0.01(-6.01%)
Oct 25, 2018 0.1900 0.2100 0.1800 0.1915 38,193 -0.01(-4.25%)
Oct 24, 2018 0.1800 0.2000 0.1800 0.2000 34,962 +0.02(+11.11%)
Oct 23, 2018 0.2000 0.2050 0.1780 0.1800 205,503 -0.03(-13.88%)
Oct 22, 2018 0.2000 0.2200 0.2000 0.2090 65,105 +0.01(+4.50%)
Oct 19, 2018 0.2200 0.2210 0.2000 0.2000 38,700 -0.02(-9.09%)
Oct 18, 2018 0.2250 0.2300 0.2000 0.2200 69,483 +0.00(+1.85%)
Oct 17, 2018 0.2199 0.2200 0.1911 0.2160 60,853 -0.00(-1.82%)
Oct 16, 2018 0.2200 0.2200 0.2000 0.2200 107,314 +0.01(+2.33%)
Oct 15, 2018 0.2349 0.2349 0.2100 0.2150 151,784 -0.01(-2.27%)
Oct 12, 2018 0.2200 0.2324 0.2100 0.2200 119,200 +0.00(+1.15%)
Oct 11, 2018 0.1880 0.2350 0.1860 0.2175 180,190 +0.03(+16.94%)
Oct 10, 2018 0.1800 0.2000 0.1450 0.1860 1,428,003 -0.02(-9.27%)
Oct 09, 2018 0.2275 0.2310 0.1980 0.2050 198,620 -0.03(-10.87%)
Oct 08, 2018 0.2400 0.2400 0.2150 0.2300 155,872 -0.01(-4.17%)
Oct 05, 2018 0.2800 0.2800 0.2050 0.2400 513,200 -0.04(-14.29%)
Oct 04, 2018 0.2500 0.2800 0.2500 0.2800 212,627 +0.03(+13.36%)
Oct 03, 2018 0.2355 0.2700 0.2355 0.2470 184,577 +0.01(+4.88%)
Oct 02, 2018 0.2350 0.2450 0.2350 0.2355 56,173 -0.00(-1.88%)
Oct 01, 2018 0.2200 0.2500 0.2200 0.2400 140,928 +0.01(+4.35%)
Sep 28, 2018 0.2300 0.2400 0.2300 0.2300 59,200 +0.00(+0.00%)
Sep 27, 2018 0.2350 0.2350 0.2200 0.2300 39,711 +0.00(+0.00%)
Sep 26, 2018 0.2400 0.2400 0.2200 0.2300 57,239 +0.00(+1.10%)
Sep 25, 2018 0.2399 0.2399 0.2200 0.2275 36,895 -0.01(-3.60%)
Sep 24, 2018 0.2200 0.2400 0.2200 0.2360 58,072 +0.01(+3.74%)
Sep 21, 2018 0.2300 0.2350 0.2100 0.2275 80,300 -0.00(-1.09%)
Sep 20, 2018 0.2100 0.2300 0.2051 0.2300 139,778 +0.00(+0.00%)
Sep 19, 2018 0.2275 0.2350 0.2100 0.2300 187,283 +0.01(+4.55%)
Sep 18, 2018 0.2400 0.2400 0.2050 0.2200 372,298 -0.01(-6.38%)
Sep 17, 2018 0.2300 0.2380 0.2200 0.2350 44,399 +0.00(+2.17%)
Sep 14, 2018 0.2240 0.2380 0.1920 0.2300 183,500 +0.01(+4.55%)
Sep 13, 2018 0.2200 0.2330 0.2100 0.2200 86,856 -0.00(-1.92%)
Sep 12, 2018 0.1790 0.2500 0.1690 0.2243 288,605 +0.06(+35.04%)
Sep 11, 2018 0.1850 0.1950 0.1311 0.1661 923,750 -0.02(-10.22%)
Sep 10, 2018 0.2800 0.3000 0.1760 0.1850 961,289 -0.09(-31.48%)
Sep 07, 2018 0.2500 0.2700 0.2500 0.2700 126,400 +0.00(+0.00%)
Sep 06, 2018 0.3000 0.3099 0.2500 0.2700 197,554 -0.01(-3.57%)
Sep 05, 2018 0.2950 0.3400 0.2700 0.2800 156,104 -0.04(-12.47%)
Sep 04, 2018 0.3170 0.3500 0.2900 0.3199 377,322 +0.00(+0.35%)
Aug 31, 2018 0.3188 0.3188 0.3188 0 +0.03(+9.93%)
Aug 30, 2018 0.2925 0.2950 0.2700 0.2900 279,901 +0.01(+3.57%)
Aug 29, 2018 0.2500 0.3000 0.2500 0.2800 443,880 +0.03(+12.00%)
Aug 28, 2018 0.2251 0.2600 0.2176 0.2500 333,079 +0.04(+16.28%)
Aug 27, 2018 0.2500 0.2680 0.1900 0.2150 274,972 -0.01(-6.11%)
Aug 24, 2018 0.1788 0.2390 0.1700 0.2290 295,500 +0.05(+27.22%)
Aug 23, 2018 0.1600 0.1800 0.1600 0.1800 67,458 +0.01(+5.88%)
Aug 22, 2018 0.1724 0.1724 0.1600 0.1700 48,614 -0.00(-1.39%)
Aug 21, 2018 0.1600 0.1800 0.1600 0.1724 153,495 +0.01(+8.84%)
Aug 20, 2018 0.1560 0.1600 0.1400 0.1584 173,023 +0.00(+0.00%)
Aug 17, 2018 0.1665 0.1800 0.1550 0.1584 238,900 -0.00(-1.00%)
Aug 16, 2018 0.1601 0.1750 0.1580 0.1600 406,033 +0.01(+6.67%)
Aug 15, 2018 0.1200 0.1689 0.1151 0.1500 464,753 +0.01(+11.11%)
Aug 14, 2018 0.2040 0.2040 0.1160 0.1350 764,610 -0.07(-34.15%)
Aug 13, 2018 0.2250 0.2400 0.1850 0.2050 616,043 -0.02(-10.44%)
Aug 10, 2018 0.3125 0.3150 0.1850 0.2289 1,635,900 -0.08(-24.95%)
Aug 09, 2018 0.2750 0.3200 0.2200 0.3050 1,165,067 +0.10(+46.71%)
Aug 08, 2018 0.1190 0.2100 0.1175 0.2079 1,521,217 +0.09(+76.94%)
Aug 07, 2018 0.1200 0.1299 0.1100 0.1175 74,406 -0.00(-2.08%)
Aug 06, 2018 0.1285 0.1299 0.1140 0.1200 272,669 +0.01(+10.80%)
Aug 03, 2018 0.1110 0.1125 0.1050 0.1083 18,900 +0.00(+3.14%)
Aug 02, 2018 0.1050 0.1150 0.1050 0.1050 169,007 -0.01(-4.72%)
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.