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 31, 2015 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Dec 30, 2015 0.6600 0.6600 0.5850 0.6300 11,247 -0.06(-8.96%)
Dec 29, 2015 0.7000 0.7000 0.6900 0.6920 51,800 -0.04(-5.19%)
Dec 28, 2015 0.7300 0.7300 0.6600 0.7299 222,028 -0.00(-0.01%)
Dec 24, 2015 0.7300 0.7300 0.7300 0 +0.02(+2.57%)
Dec 23, 2015 0.7300 0.7300 0.6800 0.7117 138,183 +0.01(+1.67%)
Dec 22, 2015 0.7050 0.7300 0.6700 0.7000 374,583 +0.02(+2.94%)
Dec 21, 2015 0.7300 0.7490 0.6500 0.6800 151,463 +0.03(+4.60%)
Dec 18, 2015 0.6000 0.7300 0.6000 0.6501 77,784 +0.05(+8.35%)
Dec 17, 2015 0.5838 0.7489 0.5800 0.6000 49,519 +0.01(+2.56%)
Dec 16, 2015 0.5500 0.6000 0.5500 0.5850 91,788 +0.04(+6.37%)
Dec 15, 2015 0.5584 0.5600 0.5500 0.5500 112,640 +0.01(+1.85%)
Dec 14, 2015 0.5400 0.5400 0.5400 0.5400 7,705 +0.00(+0.00%)
Dec 11, 2015 0.5400 0.5400 0.5300 0.5400 28,000 +0.00(+0.00%)
Dec 10, 2015 0.5500 0.5500 0.5300 0.5400 32,777 -0.01(-1.82%)
Dec 09, 2015 0.5300 0.5500 0.5200 0.5500 24,161 +0.02(+3.77%)
Dec 08, 2015 0.5200 0.5400 0.5200 0.5300 53,906 -0.02(-3.64%)
Dec 07, 2015 0.5000 0.5500 0.4901 0.5500 119,650 +0.06(+12.24%)
Dec 04, 2015 0.4800 0.5100 0.4800 0.4900 23,941 -0.04(-6.67%)
Dec 03, 2015 0.5800 0.5800 0.5250 0.5250 11,765 -0.02(-2.78%)
Dec 02, 2015 0.5212 0.5832 0.5211 0.5400 19,369 +0.02(+3.63%)
Dec 01, 2015 0.5999 0.5999 0.5210 0.5211 1,650 -0.08(-13.15%)
Nov 30, 2015 0.5600 0.6000 0.5500 0.6000 5,947 +0.04(+7.14%)
Nov 25, 2015 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Nov 24, 2015 0.6500 0.6500 0.5500 0.5500 14,037 +0.03(+5.77%)
Nov 23, 2015 0.5200 0.5200 12,930 +0.01(+1.96%)
Nov 20, 2015 0.5000 0.5100 0.4900 0.5100 30,278 +0.04(+7.37%)
Nov 19, 2015 0.5000 0.5000 0.4750 0.4750 4,750 +0.00(+0.00%)
Nov 18, 2015 0.5000 0.5000 0.4750 0.4750 8,500 -0.05(-8.65%)
Nov 16, 2015 0.5200 0.5200 0.5200 0 +0.03(+6.67%)
Nov 13, 2015 0.4975 0.4975 0.4875 0.4875 1,500 -0.03(-6.14%)
Nov 12, 2015 0.5195 0.5195 0.5194 0.5194 957 +0.04(+9.35%)
Nov 11, 2015 0.4750 0.4750 0.4750 0.4750 4,036 -0.00(-1.01%)
Nov 10, 2015 0.5200 0.5200 0.4700 0.4798 28,050 -0.04(-7.72%)
Nov 09, 2015 0.5489 0.5489 0.5054 0.5200 16,905 -0.03(-5.27%)
Nov 06, 2015 0.4999 0.5489 0.4890 0.5489 17,796 +0.02(+3.70%)
Nov 05, 2015 0.4601 0.5293 0.4500 0.5293 100,993 +0.01(+1.93%)
Nov 04, 2015 0.5500 0.5500 0.4897 0.5193 68,002 -0.07(-11.98%)
Nov 03, 2015 0.5500 0.6290 0.5500 0.5900 14,914 +0.04(+7.27%)
Nov 02, 2015 0.6299 0.6299 0.5300 0.5500 39,430 -0.08(-12.68%)
Oct 30, 2015 0.5601 0.6299 0.5600 0.6299 26,686 +0.01(+0.80%)
Oct 29, 2015 0.5611 0.6249 0.5611 0.6249 7,777 +0.00(+0.79%)
Oct 28, 2015 0.6000 0.6200 0.5000 0.6200 61,582 +0.03(+5.10%)
Oct 27, 2015 0.6505 0.6505 0.5523 0.5899 19,028 -0.06(-9.25%)
Oct 26, 2015 0.5956 0.6694 0.5512 0.6500 9,938 +0.03(+5.43%)
Oct 23, 2015 0.6539 0.6539 0.5901 0.6165 20,636 -0.03(-4.99%)
Oct 22, 2015 0.6478 0.6539 0.6000 0.6489 17,965 +0.06(+10.92%)
Oct 21, 2015 0.7101 0.7500 0.5161 0.5850 62,265 -0.17(-22.00%)
Oct 20, 2015 0.7900 0.7900 0.7500 0.7500 10,294 -0.03(-3.85%)
Oct 19, 2015 0.6990 0.7800 0.6990 0.7800 16,426 +0.08(+11.59%)
Oct 16, 2015 0.6989 0.6990 0.6000 0.6990 13,496 +0.04(+6.00%)
Oct 15, 2015 0.6594 0.6594 0.6594 0.6594 500 -0.04(-5.64%)
Oct 14, 2015 0.6990 0.6990 0.6714 0.6989 640 +0.09(+14.55%)
Oct 13, 2015 0.7700 0.7700 0.6010 0.6101 17,886 -0.02(-3.42%)
Oct 12, 2015 0.6110 0.6317 0.6110 0.6317 2,222 -0.10(-13.47%)
Oct 09, 2015 0.7300 0.7500 0.7300 0.7300 7,097 -0.02(-2.67%)
Oct 08, 2015 0.7100 0.7500 0.6108 0.7500 15,947 +0.01(+1.35%)
Oct 07, 2015 0.6000 0.7900 0.6000 0.7400 27,090 +0.14(+23.54%)
Oct 06, 2015 0.7400 0.7400 0.5514 0.5990 7,725 -0.07(-9.99%)
Oct 05, 2015 0.6970 0.6970 0.5808 0.6655 6,653 -0.03(-4.66%)
Oct 02, 2015 0.7000 0.7000 0.5500 0.6980 32,443 -0.05(-6.93%)
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.