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, 2020 0.0470 0.0518 0.0399 0.0515 780,400 +0.00(+7.29%)
Oct 29, 2020 0.0560 0.0560 0.0472 0.0480 862,844 -0.00(-4.00%)
Oct 28, 2020 0.0492 0.0530 0.0474 0.0500 979,002 -0.00(-8.93%)
Oct 27, 2020 0.0555 0.0560 0.0490 0.0549 303,224 -0.00(-1.08%)
Oct 26, 2020 0.0554 0.0557 0.0554 0.0555 271,158 -0.00(-0.36%)
Oct 23, 2020 0.0577 0.0629 0.0555 0.0557 1,317,600 -0.01(-10.59%)
Oct 22, 2020 0.0658 0.0670 0.0601 0.0623 91,594 -0.00(-7.01%)
Oct 21, 2020 0.0650 0.0680 0.0650 0.0670 259,009 +0.00(+0.75%)
Oct 20, 2020 0.0670 0.0670 0.0651 0.0665 307,050 -0.00(-5.00%)
Oct 19, 2020 0.0735 0.0735 0.0670 0.0700 159,224 -0.00(-4.76%)
Oct 16, 2020 0.0700 0.0735 0.0670 0.0735 136,200 -0.00(-5.53%)
Oct 15, 2020 0.0601 0.0778 0.0601 0.0778 382,270 +0.01(+8.06%)
Oct 14, 2020 0.0750 0.0814 0.0698 0.0720 509,262 -0.00(-5.26%)
Oct 13, 2020 0.0785 0.0800 0.0755 0.0760 295,073 -0.01(-7.32%)
Oct 12, 2020 0.0850 0.0850 0.0802 0.0820 187,762 -0.00(-3.53%)
Oct 09, 2020 0.0900 0.0900 0.0801 0.0850 214,600 -0.00(-2.30%)
Oct 08, 2020 0.0790 0.0870 0.0790 0.0870 273,937 +0.00(+3.57%)
Oct 07, 2020 0.0800 0.0840 0.0790 0.0840 15,031 +0.00(+5.00%)
Oct 06, 2020 0.0841 0.0870 0.0800 0.0800 399,375 -0.01(-6.98%)
Oct 05, 2020 0.0840 0.0900 0.0840 0.0860 455,548 -0.00(-4.44%)
Oct 02, 2020 0.0935 0.0959 0.0871 0.0900 83,700 -0.01(-10.00%)
Oct 01, 2020 0.0935 0.1000 0.0870 0.1000 60,046 +0.01(+11.11%)
Sep 30, 2020 0.0839 0.0985 0.0810 0.0900 84,452 +0.01(+7.27%)
Sep 29, 2020 0.0750 0.0839 0.0750 0.0839 60,532 +0.00(+4.88%)
Sep 28, 2020 0.0875 0.0899 0.0800 0.0800 171,875 -0.01(-5.88%)
Sep 25, 2020 0.0929 0.0939 0.0800 0.0850 133,300 -0.00(-5.56%)
Sep 24, 2020 0.0940 0.0940 0.0870 0.0900 190,425 -0.01(-7.22%)
Sep 23, 2020 0.0910 0.0976 0.0910 0.0970 105,304 +0.01(+7.78%)
Sep 22, 2020 0.0917 0.1000 0.0800 0.0900 826,318 -0.01(-14.29%)
Sep 21, 2020 0.1150 0.1180 0.0900 0.1050 1,129,402 -0.01(-9.87%)
Sep 18, 2020 0.1308 0.1385 0.1141 0.1165 202,000 -0.01(-10.32%)
Sep 17, 2020 0.1330 0.1400 0.1210 0.1299 107,603 +0.00(+3.51%)
Sep 16, 2020 0.1300 0.1300 0.1210 0.1255 18,980 -0.00(-1.18%)
Sep 15, 2020 0.1500 0.1500 0.1037 0.1270 324,629 +0.00(+2.50%)
Sep 14, 2020 0.1375 0.1388 0.0900 0.1239 1,226,367 -0.02(-11.50%)
Sep 11, 2020 0.1490 0.1490 0.1350 0.1400 22,500 -0.00(-3.31%)
Sep 10, 2020 0.1401 0.1493 0.1352 0.1448 34,129 +0.00(+3.50%)
Sep 09, 2020 0.1670 0.1670 0.1301 0.1399 170,045 +0.01(+9.55%)
Sep 08, 2020 0.1544 0.1544 0.1227 0.1277 85,990 -0.02(-11.63%)
Sep 04, 2020 0.1151 0.1459 0.1151 0.1445 211,700 +0.00(+2.99%)
Sep 03, 2020 0.1771 0.1771 0.1325 0.1403 616,412 -0.03(-17.81%)
Sep 02, 2020 0.1790 0.1799 0.1631 0.1707 249,518 -0.01(-3.56%)
Sep 01, 2020 0.1798 0.1890 0.1750 0.1770 295,869 +0.00(+2.25%)
Aug 31, 2020 0.1959 0.1959 0.1613 0.1731 311,817 -0.00(-1.14%)
Aug 28, 2020 0.1680 0.1820 0.1568 0.1751 202,900 +0.02(+9.44%)
Aug 27, 2020 0.1450 0.1725 0.1400 0.1600 733,375 +0.02(+14.04%)
Aug 26, 2020 0.1395 0.1450 0.1324 0.1403 555,687 +0.00(+0.21%)
Aug 25, 2020 0.1215 0.1414 0.1215 0.1400 111,733 +0.01(+3.70%)
Aug 24, 2020 0.1500 0.1500 0.1211 0.1350 41,825 +0.01(+5.72%)
Aug 21, 2020 0.1287 0.1325 0.1201 0.1277 89,300 +0.01(+6.33%)
Aug 20, 2020 0.1200 0.1400 0.1151 0.1201 341,748 -0.01(-5.73%)
Aug 19, 2020 0.1101 0.1274 0.1100 0.1274 154,840 +0.01(+10.78%)
Aug 18, 2020 0.1200 0.1200 0.1150 0.1150 56,241 -0.00(-4.17%)
Aug 17, 2020 0.1150 0.1273 0.1100 0.1200 37,147 +0.00(+1.95%)
Aug 14, 2020 0.1297 0.1297 0.1154 0.1177 71,400 +0.00(+1.47%)
Aug 13, 2020 0.1206 0.1381 0.1106 0.1160 107,131 -0.01(-7.05%)
Aug 12, 2020 0.1252 0.1400 0.1110 0.1248 506,930 -0.00(-3.55%)
Aug 11, 2020 0.1400 0.1400 0.1153 0.1294 499,955 -0.00(-0.46%)
Aug 10, 2020 0.1081 0.1500 0.1081 0.1300 582,700 +0.02(+21.50%)
Aug 07, 2020 0.1000 0.1100 0.1000 0.1070 220,100 -0.00(-0.56%)
Aug 06, 2020 0.0978 0.1078 0.0978 0.1076 30,840 +0.00(+0.09%)
Aug 05, 2020 0.1000 0.1087 0.0950 0.1075 85,979 +0.01(+7.29%)
Aug 04, 2020 0.1052 0.1100 0.0700 0.1002 434,045 -0.01(-7.65%)
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.