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 (%)
Nov 30, 2017 0.3575 0.3700 0.3304 0.3400 84,163 -0.00(-0.03%)
Nov 29, 2017 0.3351 0.3550 0.3300 0.3401 33,927 -0.01(-2.13%)
Nov 28, 2017 0.3301 0.3800 0.3301 0.3475 84,055 -0.00(-0.74%)
Nov 27, 2017 0.3700 0.3800 0.3400 0.3501 58,698 -0.02(-5.38%)
Nov 24, 2017 0.3600 0.3700 0.3400 0.3700 36,663 +0.00(+0.00%)
Nov 22, 2017 0.3675 0.3850 0.3300 0.3700 61,570 +0.02(+5.71%)
Nov 21, 2017 0.3827 0.3850 0.3500 0.3500 104,241 -0.04(-10.24%)
Nov 20, 2017 0.3250 0.4000 0.3250 0.3900 149,797 +0.06(+19.98%)
Nov 17, 2017 0.3200 0.3500 0.3200 0.3250 60,955 -0.02(-4.41%)
Nov 16, 2017 0.3200 0.3590 0.3200 0.3400 50,403 +0.00(+0.00%)
Nov 15, 2017 0.3700 0.3700 0.3200 0.3400 99,862 -0.03(-8.11%)
Nov 14, 2017 0.3025 0.3750 0.3001 0.3700 207,585 +0.07(+22.92%)
Nov 13, 2017 0.4125 0.4500 0.2800 0.3010 553,634 -0.11(-27.47%)
Nov 10, 2017 0.4499 0.4499 0.4100 0.4150 39,882 +0.01(+1.22%)
Nov 09, 2017 0.4100 0.4499 0.4100 0.4100 32,950 +0.00(+0.00%)
Nov 08, 2017 0.4350 0.4799 0.4051 0.4100 33,392 -0.02(-4.65%)
Nov 07, 2017 0.4025 0.4374 0.4000 0.4300 25,727 +0.01(+1.18%)
Nov 06, 2017 0.4800 0.4800 0.4000 0.4250 97,429 -0.03(-5.56%)
Nov 03, 2017 0.4800 0.4800 0.4300 0.4500 84,953 -0.02(-4.25%)
Nov 02, 2017 0.4500 0.5000 0.4388 0.4699 38,751 +0.02(+4.43%)
Nov 01, 2017 0.4900 0.5050 0.4500 0.4500 24,763 -0.04(-8.16%)
Oct 31, 2017 0.5000 0.5049 0.4500 0.4900 34,864 +0.04(+8.89%)
Oct 30, 2017 0.4500 0.5159 0.4120 0.4500 47,716 +0.03(+5.88%)
Oct 27, 2017 0.4224 0.4700 0.4000 0.4250 38,050 +0.00(+0.00%)
Oct 26, 2017 0.4200 0.4949 0.3980 0.4250 60,264 +0.02(+3.66%)
Oct 25, 2017 0.4700 0.4701 0.4100 0.4100 55,646 -0.06(-12.77%)
Oct 24, 2017 0.3700 0.5000 0.3700 0.4700 101,605 +0.09(+23.68%)
Oct 23, 2017 0.4350 0.4600 0.3740 0.3800 108,218 -0.08(-17.39%)
Oct 20, 2017 0.4600 0.5000 0.4300 0.4600 104,041 -0.02(-5.15%)
Oct 19, 2017 0.5000 0.5099 0.4500 0.4850 114,528 -0.01(-1.02%)
Oct 18, 2017 0.5300 0.5300 0.4800 0.4900 208,880 -0.02(-3.92%)
Oct 17, 2017 0.5050 0.5800 0.4400 0.5100 303,372 +0.08(+18.60%)
Oct 16, 2017 0.3700 0.4550 0.3225 0.4300 223,403 +0.04(+10.26%)
Oct 13, 2017 0.3900 0.4100 0.3750 0.3900 73,114 +0.00(+0.00%)
Oct 12, 2017 0.3950 0.4100 0.3800 0.3900 48,225 -0.01(-3.11%)
Oct 11, 2017 0.4224 0.4248 0.3751 0.4025 71,604 -0.02(-5.25%)
Oct 10, 2017 0.4600 0.4600 0.3900 0.4248 116,747 -0.01(-1.21%)
Oct 09, 2017 0.4500 0.4741 0.4201 0.4300 58,111 -0.02(-4.44%)
Oct 06, 2017 0.4220 0.4600 0.4200 0.4500 66,155 +0.03(+6.64%)
Oct 05, 2017 0.4550 0.4750 0.3800 0.4220 100,925 -0.05(-11.16%)
Oct 04, 2017 0.4690 0.4750 0.4410 0.4750 8,042 +0.01(+1.28%)
Oct 03, 2017 0.4610 0.4690 0.4400 0.4690 32,616 -0.01(-1.26%)
Oct 02, 2017 0.4775 0.4775 0.4520 0.4750 34,739 -0.00(-0.50%)
Sep 29, 2017 0.4647 0.4774 0.4600 0.4774 55,428 +0.01(+3.00%)
Sep 28, 2017 0.4713 0.4800 0.4520 0.4635 41,973 -0.00(-0.11%)
Sep 27, 2017 0.4895 0.4895 0.4600 0.4640 119,257 -0.03(-5.29%)
Sep 26, 2017 0.5000 0.5000 0.4500 0.4899 196,360 -0.00(-0.02%)
Sep 25, 2017 0.5210 0.5999 0.4500 0.4900 318,076 -0.03(-6.22%)
Sep 22, 2017 0.5650 0.5896 0.5225 0.5225 132,206 -0.04(-7.19%)
Sep 21, 2017 0.6400 0.6450 0.5400 0.5630 184,674 -0.08(-12.03%)
Sep 20, 2017 0.7550 0.7550 0.5800 0.6400 209,926 -0.12(-15.79%)
Sep 19, 2017 0.8800 0.8800 0.6400 0.7600 324,901 -0.06(-7.32%)
Sep 18, 2017 0.7375 0.8490 0.7350 0.8200 247,867 +0.09(+12.33%)
Sep 15, 2017 0.6750 0.7300 0.6200 0.7300 207,125 +0.06(+8.96%)
Sep 14, 2017 0.6755 0.7000 0.6400 0.6700 83,799 +0.02(+3.08%)
Sep 13, 2017 0.6450 0.6600 0.6200 0.6500 142,153 +0.02(+3.17%)
Sep 12, 2017 0.6200 0.6400 0.6000 0.6300 99,763 +0.03(+5.00%)
Sep 11, 2017 0.6700 0.6701 0.6000 0.6000 183,382 +0.00(+0.00%)
Sep 08, 2017 0.5301 0.6000 0.5200 0.6000 110,365 +0.07(+13.19%)
Sep 07, 2017 0.5500 0.5900 0.5101 0.5301 176,039 -0.02(-3.62%)
Sep 06, 2017 0.4590 0.5880 0.4415 0.5500 320,263 +0.10(+22.22%)
Sep 05, 2017 0.4220 0.4500 0.4220 0.4500 27,473 +0.01(+2.27%)
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.