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 (%)
Dec 30, 2010 2.170 2.170 2.170 0 +0.00(+0.00%)
Dec 29, 2010 2.170 2.170 2.170 2.170 3,200 +0.00(+0.00%)
Dec 28, 2010 2.150 2.170 2.150 2.170 3,112 +0.02(+0.93%)
Dec 27, 2010 2.200 2.250 2.150 2.150 8,875 -0.05(-2.27%)
Dec 23, 2010 2.200 2.350 2.150 2.200 21,000 +0.00(+0.00%)
Dec 22, 2010 2.200 2.350 2.200 2.200 7,979 -0.15(-6.38%)
Dec 21, 2010 2.250 2.350 2.250 2.350 8,650 +0.00(+0.00%)
Dec 20, 2010 2.400 2.350 2.200 2.350 5,711 +0.05(+2.17%)
Dec 17, 2010 2.290 2.300 2.200 2.300 5,111 +0.01(+0.44%)
Dec 16, 2010 2.300 2.300 2.290 2.290 1,300 +0.14(+6.51%)
Dec 15, 2010 2.300 2.300 2.150 2.150 1,050 -0.05(-2.27%)
Dec 14, 2010 2.300 2.400 2.200 2.200 37,100 -0.05(-2.22%)
Dec 13, 2010 1.830 2.250 1.830 2.250 19,830 +0.00(+0.00%)
Dec 10, 2010 2.000 2.250 1.990 2.250 19,992 +0.25(+12.50%)
Dec 09, 2010 1.900 2.000 1.750 2.000 2,050 +0.05(+2.56%)
Dec 08, 2010 1.950 2.000 1.930 1.950 11,384 -0.05(-2.50%)
Dec 07, 2010 1.750 2.000 1.750 2.000 2,656 +0.10(+5.26%)
Dec 06, 2010 1.930 1.930 1.900 1.900 19,088 +0.30(+18.75%)
Dec 03, 2010 1.700 1.700 1.600 1.600 8,000 -0.35(-17.95%)
Dec 01, 2010 1.950 1.950 1.950 1.950 0 +0.07(+3.72%)
Nov 30, 2010 1.800 1.900 1.790 1.880 26,562 +0.08(+4.44%)
Nov 29, 2010 1.800 1.800 1.800 1.800 3,099 +0.00(+0.00%)
Nov 24, 2010 1.800 1.800 1.800 1.800 0 -0.10(-5.26%)
Nov 23, 2010 1.800 1.900 1.800 1.900 9,500 +0.10(+5.56%)
Nov 22, 2010 1.800 1.800 1.800 1.800 3,275 -0.20(-10.00%)
Nov 19, 2010 1.650 2.000 1.620 2.000 2,340 +0.38(+23.46%)
Nov 18, 2010 1.570 1.620 1.570 1.620 1,600 +0.05(+3.18%)
Nov 17, 2010 1.430 1.570 1.430 1.570 7,400 +0.14(+9.79%)
Nov 16, 2010 1.480 1.480 1.430 1.430 800 +0.00(+0.00%)
Nov 15, 2010 1.430 1.430 1.430 1.430 2,000 -0.07(-4.67%)
Nov 12, 2010 1.500 1.550 1.500 1.500 2,700 +0.00(+0.00%)
Nov 11, 2010 1.400 1.500 1.350 1.500 10,800 +0.10(+7.14%)
Nov 10, 2010 1.600 1.600 1.350 1.400 10,000 -0.20(-12.50%)
Nov 09, 2010 1.600 1.650 1.600 1.600 7,200 -0.05(-3.03%)
Nov 08, 2010 1.650 1.650 1.650 1.650 6,500 +0.00(+0.00%)
Nov 05, 2010 1.650 1.650 1.600 1.650 6,900 +0.00(+0.00%)
Nov 04, 2010 1.700 1.700 1.650 1.650 9,310 -0.15(-8.33%)
Nov 02, 2010 1.800 1.800 1.800 0 +0.10(+5.88%)
Nov 01, 2010 1.800 1.800 1.700 1.700 1,022 -0.14(-7.61%)
Oct 29, 2010 1.840 1.840 1.840 1.840 5,400 +0.00(+0.00%)
Oct 28, 2010 1.870 1.870 1.840 1.840 9,600 -0.03(-1.60%)
Oct 27, 2010 1.880 1.900 1.870 1.870 5,500 -0.03(-1.58%)
Oct 25, 2010 1.810 1.900 1.810 1.900 5,290 +0.05(+2.70%)
Oct 22, 2010 1.850 1.850 1.850 1.850 6,000 +0.03(+1.65%)
Oct 21, 2010 1.900 1.900 1.820 1.820 400 -0.08(-4.21%)
Oct 20, 2010 1.900 1.950 1.900 1.900 4,500 +0.05(+2.70%)
Oct 19, 2010 1.850 1.850 1.850 1.850 5,500 +0.15(+8.82%)
Oct 18, 2010 1.960 2.050 1.700 1.700 14,740 -0.23(-11.92%)
Oct 15, 2010 1.900 1.930 1.900 1.930 1,500 +0.03(+1.58%)
Oct 14, 2010 1.900 1.900 1.900 1.900 2,413 +0.00(+0.00%)
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.