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, 2011 1.520 2.000 1.510 2.000 14,000 +0.49(+32.45%)
Dec 29, 2011 1.690 1.690 1.510 1.510 3,550 -0.19(-11.18%)
Dec 28, 2011 1.700 1.700 1.700 1.700 250 +0.10(+6.25%)
Dec 27, 2011 1.520 1.600 1.500 1.600 31,414 -0.10(-5.88%)
Dec 23, 2011 1.650 1.700 1.550 1.700 2,850 +0.10(+6.25%)
Dec 21, 2011 1.490 1.700 1.400 1.600 24,217 -0.20(-11.11%)
Dec 20, 2011 1.650 1.800 1.650 1.800 1,774 +0.13(+7.78%)
Dec 19, 2011 1.800 1.800 1.600 1.670 2,385 +0.12(+7.74%)
Dec 16, 2011 1.850 1.850 1.550 1.550 9,109 -0.15(-8.82%)
Dec 15, 2011 1.450 1.770 1.450 1.700 23,568 +0.20(+13.33%)
Dec 14, 2011 1.760 1.760 1.310 1.500 14,781 -0.25(-14.29%)
Dec 13, 2011 1.750 1.800 1.750 1.750 2,400 -0.01(-0.57%)
Dec 12, 2011 1.760 1.760 1.760 1.760 500 -0.04(-2.22%)
Dec 09, 2011 1.800 1.950 1.750 1.800 23,561 -0.20(-10.00%)
Dec 08, 2011 1.850 2.000 1.850 2.000 8,325 +0.10(+5.26%)
Dec 07, 2011 1.900 2.000 1.850 1.900 6,730 +0.00(+0.00%)
Dec 06, 2011 1.900 2.000 1.880 1.900 6,539 -0.10(-5.00%)
Dec 05, 2011 2.200 2.200 2.000 2.000 2,700 -0.10(-4.76%)
Dec 02, 2011 1.910 2.250 1.910 2.100 4,211 -0.15(-6.67%)
Dec 01, 2011 2.300 2.300 2.050 2.250 1,360 -0.01(-0.44%)
Nov 30, 2011 2.000 2.260 1.950 2.260 39,644 +0.36(+18.95%)
Nov 29, 2011 2.000 2.000 1.900 1.900 1,100 -0.01(-0.52%)
Nov 28, 2011 1.990 2.000 1.910 1.910 7,970 -0.14(-6.83%)
Nov 25, 2011 1.950 2.050 1.950 2.050 2,988 +0.01(+0.49%)
Nov 23, 2011 2.120 2.120 2.040 2.040 11,405 -0.04(-1.92%)
Nov 22, 2011 2.000 2.150 1.880 2.080 24,115 -0.07(-3.26%)
Nov 21, 2011 1.880 2.240 1.880 2.150 15,900 +0.27(+14.36%)
Nov 18, 2011 1.950 1.990 1.880 1.880 8,196 -0.07(-3.59%)
Nov 17, 2011 2.000 2.050 1.880 1.950 14,928 -0.15(-7.14%)
Nov 16, 2011 2.060 2.140 2.060 2.100 8,152 +0.10(+5.00%)
Nov 15, 2011 2.250 2.250 2.000 2.000 7,600 -0.25(-11.11%)
Nov 14, 2011 2.250 2.250 2.250 2.250 1,196 +0.05(+2.27%)
Nov 11, 2011 1.850 2.300 1.850 2.200 27,796 +0.15(+7.32%)
Nov 09, 2011 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 08, 2011 2.050 2.050 2.050 2.050 1,900 -0.05(-2.38%)
Nov 07, 2011 2.050 2.100 2.050 2.100 2,784 +0.00(+0.00%)
Nov 04, 2011 2.100 2.100 2.100 2.100 100 -0.09(-4.11%)
Nov 03, 2011 1.950 2.190 1.850 2.190 4,061 +0.00(+0.00%)
Nov 02, 2011 2.190 2.190 2.190 2.190 150 +0.00(+0.00%)
Nov 01, 2011 2.190 2.190 1.950 2.190 972 +0.16(+7.88%)
Oct 31, 2011 2.030 2.030 2.030 2.030 2,000 -0.16(-7.31%)
Oct 28, 2011 2.190 2.190 2.190 2.190 350 +0.04(+1.86%)
Oct 27, 2011 2.100 2.150 2.100 2.150 3,150 +0.05(+2.38%)
Oct 26, 2011 2.100 2.100 2.100 2.100 2,500 +0.00(+0.00%)
Oct 25, 2011 2.000 2.100 2.000 2.100 3,330 +0.10(+5.00%)
Oct 24, 2011 2.290 2.290 2.000 2.000 1,300 -0.29(-12.66%)
Oct 21, 2011 2.000 2.290 2.000 2.290 725 -0.01(-0.43%)
Oct 20, 2011 2.300 2.300 2.300 2.300 200 -0.10(-4.17%)
Oct 19, 2011 2.150 2.400 2.010 2.400 2,100 +0.20(+9.09%)
Oct 18, 2011 2.200 2.200 2.200 2.200 100 +0.05(+2.33%)
Oct 17, 2011 2.110 2.150 2.020 2.150 1,750 -0.09(-4.02%)
Oct 14, 2011 2.300 2.300 2.240 2.240 5,200 -0.06(-2.61%)
Oct 13, 2011 2.300 2.300 2.300 2.300 100 +0.00(+0.00%)
Oct 12, 2011 2.300 2.300 2.300 2.300 450 +0.00(+0.00%)
Oct 11, 2011 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Oct 10, 2011 2.300 2.300 2.300 2.300 445 +0.00(+0.00%)
Oct 07, 2011 2.300 2.300 2.300 2.300 320 -0.10(-4.17%)
Oct 05, 2011 2.400 2.400 2.400 0 +0.01(+0.42%)
Oct 04, 2011 2.390 2.390 2.390 2.390 500 -0.01(-0.42%)
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.