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 26, 2012 0.9900 0.9900 0.9900 0 -0.07(-6.60%)
Nov 24, 2012 1.110 1.110 1.060 1.060 4,400 +0.00(+0.00%)
Nov 23, 2012 1.110 1.110 1.060 1.060 4,400 -0.09(-7.83%)
Nov 21, 2012 1.150 1.150 1.150 1.150 200 +0.04(+3.60%)
Nov 20, 2012 1.100 1.110 1.100 1.110 2,466 -0.04(-3.48%)
Nov 19, 2012 1.110 1.150 1.110 1.150 18,000 +0.00(+0.00%)
Nov 16, 2012 1.100 1.200 1.100 1.150 3,200 -0.05(-4.17%)
Nov 15, 2012 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Nov 14, 2012 1.200 1.200 1.200 1.200 2,475 -0.10(-7.69%)
Nov 13, 2012 1.100 1.300 1.100 1.300 1,941 +0.00(+0.00%)
Nov 12, 2012 1.300 1.300 1.160 1.300 3,900 -0.06(-4.41%)
Nov 09, 2012 1.300 1.360 1.300 1.360 675 +0.06(+4.62%)
Nov 08, 2012 1.250 1.300 1.250 1.300 200 +0.05(+4.00%)
Nov 07, 2012 1.250 1.250 1.060 1.250 12,334 -0.11(-8.09%)
Nov 06, 2012 1.360 1.400 1.360 1.360 1,350 +0.00(+0.00%)
Nov 05, 2012 1.420 1.420 1.300 1.360 6,025 -0.04(-2.86%)
Nov 02, 2012 1.400 1.400 1.400 1.400 2,800 +0.05(+3.70%)
Nov 01, 2012 1.380 1.380 1.320 1.350 13,175 +0.10(+8.00%)
Oct 31, 2012 1.400 1.400 1.060 1.250 23,000 -0.17(-11.97%)
Oct 26, 2012 1.420 1.420 1.420 0 +0.00(+0.00%)
Oct 25, 2012 1.300 1.420 1.300 1.420 3,925 +0.04(+2.90%)
Oct 24, 2012 1.300 1.380 1.270 1.380 2,700 -0.02(-1.43%)
Oct 23, 2012 1.300 1.400 1.300 1.400 1,575 +0.10(+7.69%)
Oct 19, 2012 1.300 1.300 1.150 1.300 16,061 +0.00(+0.00%)
Oct 18, 2012 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Oct 17, 2012 1.400 1.420 1.300 1.300 18,877 -0.05(-3.70%)
Oct 16, 2012 1.400 1.400 1.300 1.350 5,525 -0.05(-3.57%)
Oct 15, 2012 1.300 1.400 1.300 1.400 2,700 +0.02(+1.45%)
Oct 12, 2012 1.300 1.380 1.300 1.380 600 +0.03(+2.22%)
Oct 11, 2012 1.300 1.350 1.050 1.350 39,458 -0.05(-3.57%)
Oct 10, 2012 1.410 1.450 1.400 1.400 11,030 -0.05(-3.45%)
Oct 09, 2012 1.390 1.500 1.390 1.450 6,877 -0.05(-3.33%)
Oct 08, 2012 1.300 1.500 1.300 1.500 1,350 -0.05(-3.23%)
Oct 06, 2012 1.500 1.550 1.420 1.550 2,770 +0.00(+0.00%)
Oct 05, 2012 1.500 1.550 1.420 1.550 2,770 +0.00(+0.00%)
Oct 04, 2012 1.550 1.550 1.550 1.550 600 -0.05(-3.13%)
Oct 03, 2012 1.600 1.600 1.600 1.600 1,200 -0.05(-3.03%)
Oct 02, 2012 1.300 1.650 1.300 1.650 600 +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.