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, 2016 0.5900 0.5900 0.5900 0 +0.12(+25.53%)
Dec 29, 2016 0.4900 0.5900 0.4500 0.4700 80,512 -0.02(-3.29%)
Dec 28, 2016 0.5200 0.5200 0.4450 0.4860 90,643 +0.03(+5.65%)
Dec 27, 2016 0.4000 0.5000 0.3500 0.4600 99,386 +0.06(+15.00%)
Dec 23, 2016 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Dec 22, 2016 0.3390 0.4399 0.3100 0.3500 100,542 +0.03(+11.11%)
Dec 21, 2016 0.3251 0.3402 0.3100 0.3150 58,188 -0.03(-7.38%)
Dec 20, 2016 0.3700 0.4099 0.3000 0.3401 172,067 -0.01(-2.83%)
Dec 19, 2016 0.3950 0.4000 0.3000 0.3500 218,145 -0.04(-10.26%)
Dec 16, 2016 0.4100 0.4300 0.3900 0.3900 92,643 -0.03(-7.14%)
Dec 15, 2016 0.4399 0.4399 0.4000 0.4200 31,344 +0.02(+5.00%)
Dec 14, 2016 0.4399 0.4450 0.4000 0.4000 62,094 -0.04(-9.07%)
Dec 13, 2016 0.4499 0.4500 0.4010 0.4399 15,329 +0.02(+5.75%)
Dec 12, 2016 0.4800 0.4800 0.4160 0.4160 55,606 +0.00(+0.24%)
Dec 09, 2016 0.4100 0.4500 0.3700 0.4150 88,970 +0.01(+1.22%)
Dec 08, 2016 0.3800 0.4850 0.3600 0.4100 99,051 +0.03(+7.89%)
Dec 07, 2016 0.4040 0.4040 0.3750 0.3800 33,604 -0.03(-6.17%)
Dec 06, 2016 0.4300 0.4599 0.3600 0.4050 171,202 -0.03(-6.03%)
Dec 05, 2016 0.5000 0.5000 0.4300 0.4310 89,195 -0.07(-13.45%)
Dec 02, 2016 0.5000 0.5150 0.4216 0.4980 88,269 -0.00(-0.40%)
Dec 01, 2016 0.4655 0.5500 0.4500 0.5000 32,082 -0.04(-7.41%)
Nov 30, 2016 0.5500 0.5500 0.4810 0.5400 49,968 -0.01(-1.82%)
Nov 29, 2016 0.6000 0.6000 0.5200 0.5500 62,187 -0.05(-7.70%)
Nov 28, 2016 0.5100 0.6190 0.4900 0.5959 80,063 +0.09(+16.84%)
Nov 25, 2016 0.4500 0.5100 0.4000 0.5100 40,657 +0.01(+2.00%)
Nov 23, 2016 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Nov 22, 2016 0.6250 0.6300 0.4000 0.4500 298,894 -0.21(-31.49%)
Nov 21, 2016 0.6625 0.6750 0.5001 0.6568 104,122 -0.01(-2.03%)
Nov 18, 2016 0.7000 0.7100 0.6550 0.6704 69,818 -0.03(-4.23%)
Nov 17, 2016 0.6800 0.7000 0.6400 0.7000 110,399 +0.05(+7.69%)
Nov 16, 2016 0.7362 0.7700 0.6000 0.6500 112,460 -0.08(-11.26%)
Nov 15, 2016 0.7000 0.7790 0.5800 0.7325 307,122 +0.03(+4.64%)
Nov 14, 2016 0.7500 0.7900 0.6850 0.7000 189,863 -0.02(-2.75%)
Nov 11, 2016 1.020 1.030 0.7100 0.7198 461,309 -0.30(-29.43%)
Nov 10, 2016 1.030 1.190 0.9500 1.020 587,410 +0.05(+5.15%)
Nov 09, 2016 0.8300 0.9900 0.8200 0.9700 598,039 +0.17(+21.25%)
Nov 08, 2016 0.7450 0.8700 0.7400 0.8000 392,590 +0.08(+11.73%)
Nov 07, 2016 0.7032 0.7299 0.6900 0.7160 314,018 +0.03(+3.77%)
Nov 04, 2016 0.6800 0.7033 0.6300 0.6900 166,724 +0.01(+1.47%)
Nov 03, 2016 0.6750 0.6900 0.6500 0.6800 111,960 +0.02(+3.03%)
Nov 02, 2016 0.6300 0.6700 0.6299 0.6600 87,737 +0.07(+11.86%)
Nov 01, 2016 0.5700 0.6700 0.5500 0.5900 123,103 +0.02(+3.51%)
Oct 31, 2016 0.6100 0.6100 0.5100 0.5700 228,647 +0.00(+0.00%)
Oct 28, 2016 0.6200 0.6799 0.5500 0.5700 122,064 -0.05(-8.06%)
Oct 27, 2016 0.6699 0.6700 0.5550 0.6200 229,498 -0.05(-6.78%)
Oct 26, 2016 0.7228 0.7355 0.6651 0.6651 108,641 -0.03(-4.96%)
Oct 25, 2016 0.7103 0.7255 0.6510 0.6998 85,506 +0.00(+0.04%)
Oct 24, 2016 0.6999 0.7255 0.6900 0.6995 170,297 +0.01(+1.38%)
Oct 21, 2016 0.6925 0.7300 0.6600 0.6900 194,085 -0.01(-0.72%)
Oct 20, 2016 0.7155 0.7155 0.6600 0.6950 50,547 -0.00(-0.70%)
Oct 19, 2016 0.7125 0.7155 0.6500 0.6999 181,575 -0.02(-2.11%)
Oct 18, 2016 0.7077 0.7150 0.6100 0.7150 222,398 +0.02(+2.14%)
Oct 17, 2016 0.7000 0.7630 0.6400 0.7000 335,880 +0.04(+6.06%)
Oct 14, 2016 0.5590 0.6600 0.5561 0.6600 260,458 +0.14(+26.92%)
Oct 13, 2016 0.5600 0.5600 0.5000 0.5200 71,521 -0.03(-5.45%)
Oct 12, 2016 0.5890 0.6000 0.5500 0.5500 71,881 -0.02(-3.51%)
Oct 11, 2016 0.5890 0.5890 0.5600 0.5700 79,166 -0.02(-3.23%)
Oct 10, 2016 0.5650 0.6000 0.5402 0.5890 119,631 +0.02(+4.25%)
Oct 07, 2016 0.5990 0.6400 0.5500 0.5650 110,676 +0.02(+4.63%)
Oct 06, 2016 0.6100 0.6300 0.5300 0.5400 154,317 -0.06(-10.00%)
Oct 05, 2016 0.5400 0.7000 0.5300 0.6000 316,023 +0.07(+13.21%)
Oct 04, 2016 0.5000 0.5500 0.4720 0.5300 166,120 +0.06(+12.53%)
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.