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, 2018 0.1330 0.1712 0.1160 0.1700 430,200 +0.04(+27.82%)
Dec 28, 2018 0.1500 0.1590 0.1272 0.1330 341,200 -0.01(-6.67%)
Dec 27, 2018 0.1400 0.1520 0.1350 0.1425 120,300 +0.01(+5.56%)
Dec 26, 2018 0.1250 0.1400 0.1250 0.1350 41,737 -0.01(-5.59%)
Dec 24, 2018 0.1360 0.1500 0.0800 0.1430 559,400 +0.01(+8.33%)
Dec 21, 2018 0.1060 0.1350 0.0990 0.1320 401,100 +0.03(+23.48%)
Dec 20, 2018 0.1045 0.1197 0.1000 0.1069 317,287 -0.02(-16.42%)
Dec 19, 2018 0.1100 0.1300 0.1100 0.1279 103,600 -0.01(-4.98%)
Dec 18, 2018 0.1650 0.1650 0.1150 0.1346 523,117 -0.03(-18.37%)
Dec 17, 2018 0.1750 0.1750 0.1401 0.1649 137,238 +0.02(+17.79%)
Dec 14, 2018 0.1200 0.1700 0.1200 0.1400 239,600 +0.00(+1.08%)
Dec 13, 2018 0.1200 0.1450 0.1178 0.1385 612,988 +0.02(+20.54%)
Dec 12, 2018 0.1075 0.1160 0.1050 0.1149 339,280 +0.01(+9.95%)
Dec 11, 2018 0.1050 0.1100 0.0950 0.1045 282,326 -0.01(-5.00%)
Dec 10, 2018 0.1350 0.1350 0.0975 0.1100 592,839 -0.01(-8.33%)
Dec 07, 2018 0.1450 0.1450 0.1200 0.1200 189,100 -0.02(-17.24%)
Dec 06, 2018 0.1450 0.1450 0.1420 0.1450 83,539 +0.00(+2.11%)
Dec 04, 2018 0.1325 0.1440 0.1310 0.1420 85,900 +0.01(+5.97%)
Dec 03, 2018 0.1300 0.1500 0.1300 0.1340 196,273 +0.00(+3.24%)
Nov 30, 2018 0.1200 0.1300 0.1155 0.1298 109,800 +0.01(+7.99%)
Nov 29, 2018 0.1150 0.1250 0.1100 0.1202 401,603 +0.01(+6.84%)
Nov 28, 2018 0.1050 0.1290 0.1050 0.1125 508,065 -0.01(-8.16%)
Nov 27, 2018 0.1300 0.1300 0.1150 0.1225 181,461 -0.00(-2.39%)
Nov 26, 2018 0.1200 0.1300 0.1200 0.1255 74,287 +0.01(+4.58%)
Nov 23, 2018 0.1152 0.1225 0.1149 0.1200 115,400 -0.01(-10.45%)
Nov 21, 2018 0.1340 0.1340 0.1340 0 -0.00(-2.19%)
Nov 20, 2018 0.1250 0.1400 0.1200 0.1370 138,678 +0.01(+9.60%)
Nov 19, 2018 0.1101 0.1375 0.1101 0.1250 12,915 +0.01(+4.17%)
Nov 16, 2018 0.1500 0.1500 0.1105 0.1200 234,000 -0.01(-7.90%)
Nov 15, 2018 0.1450 0.1500 0.1303 0.1303 46,810 -0.01(-10.14%)
Nov 14, 2018 0.1350 0.1500 0.1300 0.1450 208,379 +0.01(+11.54%)
Nov 13, 2018 0.1600 0.1600 0.1300 0.1300 151,277 -0.01(-10.34%)
Nov 12, 2018 0.1401 0.1500 0.1399 0.1450 197,279 -0.01(-3.33%)
Nov 09, 2018 0.1510 0.1525 0.1400 0.1500 255,100 -0.01(-6.25%)
Nov 08, 2018 0.1675 0.1700 0.1050 0.1600 1,521,225 -0.01(-5.88%)
Nov 07, 2018 0.1645 0.1800 0.1645 0.1700 136,076 -0.01(-5.56%)
Nov 06, 2018 0.1950 0.2000 0.1625 0.1800 186,146 -0.02(-9.55%)
Nov 05, 2018 0.1955 0.2000 0.1950 0.1990 88,016 +0.01(+3.65%)
Nov 02, 2018 0.1800 0.1990 0.1725 0.1920 82,200 +0.01(+6.67%)
Nov 01, 2018 0.1755 0.1800 0.1700 0.1800 68,404 +0.00(+0.00%)
Oct 31, 2018 0.1800 0.1990 0.1520 0.1800 306,666 +0.00(+0.00%)
Oct 30, 2018 0.1850 0.1895 0.1800 0.1800 104,602 -0.01(-2.70%)
Oct 29, 2018 0.1800 0.2000 0.1800 0.1850 93,707 +0.01(+2.78%)
Oct 26, 2018 0.1800 0.1900 0.1800 0.1800 200,500 -0.01(-6.01%)
Oct 25, 2018 0.1900 0.2100 0.1800 0.1915 38,193 -0.01(-4.25%)
Oct 24, 2018 0.1800 0.2000 0.1800 0.2000 34,962 +0.02(+11.11%)
Oct 23, 2018 0.2000 0.2050 0.1780 0.1800 205,503 -0.03(-13.88%)
Oct 22, 2018 0.2000 0.2200 0.2000 0.2090 65,105 +0.01(+4.50%)
Oct 19, 2018 0.2200 0.2210 0.2000 0.2000 38,700 -0.02(-9.09%)
Oct 18, 2018 0.2250 0.2300 0.2000 0.2200 69,483 +0.00(+1.85%)
Oct 17, 2018 0.2199 0.2200 0.1911 0.2160 60,853 -0.00(-1.82%)
Oct 16, 2018 0.2200 0.2200 0.2000 0.2200 107,314 +0.01(+2.33%)
Oct 15, 2018 0.2349 0.2349 0.2100 0.2150 151,784 -0.01(-2.27%)
Oct 12, 2018 0.2200 0.2324 0.2100 0.2200 119,200 +0.00(+1.15%)
Oct 11, 2018 0.1880 0.2350 0.1860 0.2175 180,190 +0.03(+16.94%)
Oct 10, 2018 0.1800 0.2000 0.1450 0.1860 1,428,003 -0.02(-9.27%)
Oct 09, 2018 0.2275 0.2310 0.1980 0.2050 198,620 -0.03(-10.87%)
Oct 08, 2018 0.2400 0.2400 0.2150 0.2300 155,872 -0.01(-4.17%)
Oct 05, 2018 0.2800 0.2800 0.2050 0.2400 513,200 -0.04(-14.29%)
Oct 04, 2018 0.2500 0.2800 0.2500 0.2800 212,627 +0.03(+13.36%)
Oct 03, 2018 0.2355 0.2700 0.2355 0.2470 184,577 +0.01(+4.88%)
Oct 02, 2018 0.2350 0.2450 0.2350 0.2355 56,173 -0.00(-1.88%)
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.