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, 2020 0.0482 0.0482 0.0482 455,270 -0.01(-21.50%)
Dec 30, 2020 0.0575 0.0623 0.0510 0.0614 455,270 +0.01(+10.63%)
Dec 29, 2020 0.0683 0.0683 0.0550 0.0555 791,525 -0.01(-19.45%)
Dec 28, 2020 0.0795 0.0795 0.0624 0.0689 903,179 -0.00(-5.10%)
Dec 24, 2020 0.0751 0.0761 0.0700 0.0726 57,400 -0.00(-3.20%)
Dec 23, 2020 0.0640 0.0800 0.0600 0.0750 407,623 +0.00(+7.14%)
Dec 22, 2020 0.0745 0.0745 0.0635 0.0700 294,583 +0.01(+7.69%)
Dec 21, 2020 0.0658 0.0691 0.0575 0.0650 275,792 -0.00(-5.80%)
Dec 18, 2020 0.0550 0.0750 0.0550 0.0690 403,300 -0.00(-1.43%)
Dec 17, 2020 0.0525 0.0700 0.0525 0.0700 478,448 +0.01(+10.41%)
Dec 16, 2020 0.0622 0.0674 0.0587 0.0634 244,764 +0.00(+4.97%)
Dec 15, 2020 0.0574 0.0642 0.0574 0.0604 134,309 -0.00(-3.05%)
Dec 14, 2020 0.0574 0.0653 0.0574 0.0623 75,360 -0.00(-4.89%)
Dec 11, 2020 0.0699 0.0699 0.0582 0.0655 28,600 +0.00(+0.92%)
Dec 10, 2020 0.0621 0.0726 0.0590 0.0649 691,117 +0.00(+0.00%)
Dec 09, 2020 0.0675 0.0675 0.0625 0.0649 49,299 -0.01(-7.29%)
Dec 08, 2020 0.0639 0.0746 0.0618 0.0700 51,755 +0.00(+4.79%)
Dec 07, 2020 0.0636 0.0760 0.0636 0.0668 89,318 +0.00(+1.06%)
Dec 04, 2020 0.0680 0.0680 0.0642 0.0661 124,800 -0.00(-2.79%)
Dec 03, 2020 0.0609 0.0680 0.0581 0.0680 225,473 +0.01(+7.94%)
Dec 02, 2020 0.0572 0.0684 0.0572 0.0630 103,017 +0.01(+9.95%)
Dec 01, 2020 0.0679 0.0679 0.0570 0.0573 284,023 -0.01(-15.61%)
Nov 30, 2020 0.0570 0.0684 0.0570 0.0679 430,534 +0.00(+0.59%)
Nov 27, 2020 0.0652 0.0702 0.0650 0.0675 185,400 -0.00(-3.85%)
Nov 25, 2020 0.0652 0.0705 0.0652 0.0702 38,100 -0.00(-1.13%)
Nov 24, 2020 0.0662 0.0710 0.0662 0.0710 80,888 +0.00(+2.31%)
Nov 23, 2020 0.0652 0.0742 0.0652 0.0694 18,800 -0.01(-9.04%)
Nov 20, 2020 0.0738 0.0769 0.0655 0.0763 50,200 +0.00(+2.97%)
Nov 19, 2020 0.0626 0.0787 0.0626 0.0741 136,478 +0.00(+6.16%)
Nov 18, 2020 0.0799 0.0799 0.0642 0.0698 1,551 +0.00(+1.01%)
Nov 17, 2020 0.0749 0.0798 0.0602 0.0691 84,981 -0.00(-5.34%)
Nov 16, 2020 0.0698 0.0736 0.0698 0.0730 25,310 -0.00(-6.29%)
Nov 13, 2020 0.0800 0.0800 0.0642 0.0779 5,200 -0.00(-2.38%)
Nov 12, 2020 0.0625 0.0870 0.0451 0.0798 351,650 -0.01(-6.12%)
Nov 11, 2020 0.0775 0.0900 0.0775 0.0850 194,585 +0.01(+9.68%)
Nov 10, 2020 0.0390 0.0900 0.0390 0.0775 128,558 -0.01(-8.82%)
Nov 09, 2020 0.0825 0.0968 0.0709 0.0850 243,450 -0.00(-1.39%)
Nov 06, 2020 0.0690 0.0900 0.0621 0.0862 454,500 +0.02(+30.61%)
Nov 05, 2020 0.0550 0.0780 0.0539 0.0660 332,469 +0.01(+22.22%)
Nov 04, 2020 0.0539 0.0545 0.0539 0.0540 13,700 +0.00(+1.69%)
Nov 03, 2020 0.0530 0.0560 0.0500 0.0531 55,372 +0.00(+0.00%)
Nov 02, 2020 0.0520 0.0560 0.0515 0.0531 63,300 +0.00(+3.11%)
Oct 30, 2020 0.0470 0.0518 0.0399 0.0515 780,400 +0.00(+7.29%)
Oct 29, 2020 0.0560 0.0560 0.0472 0.0480 862,844 -0.00(-4.00%)
Oct 28, 2020 0.0492 0.0530 0.0474 0.0500 979,002 -0.00(-8.93%)
Oct 27, 2020 0.0555 0.0560 0.0490 0.0549 303,224 -0.00(-1.08%)
Oct 26, 2020 0.0554 0.0557 0.0554 0.0555 271,158 -0.00(-0.36%)
Oct 23, 2020 0.0577 0.0629 0.0555 0.0557 1,317,600 -0.01(-10.59%)
Oct 22, 2020 0.0658 0.0670 0.0601 0.0623 91,594 -0.00(-7.01%)
Oct 21, 2020 0.0650 0.0680 0.0650 0.0670 259,009 +0.00(+0.75%)
Oct 20, 2020 0.0670 0.0670 0.0651 0.0665 307,050 -0.00(-5.00%)
Oct 19, 2020 0.0735 0.0735 0.0670 0.0700 159,224 -0.00(-4.76%)
Oct 16, 2020 0.0700 0.0735 0.0670 0.0735 136,200 -0.00(-5.53%)
Oct 15, 2020 0.0601 0.0778 0.0601 0.0778 382,270 +0.01(+8.06%)
Oct 14, 2020 0.0750 0.0814 0.0698 0.0720 509,262 -0.00(-5.26%)
Oct 13, 2020 0.0785 0.0800 0.0755 0.0760 295,073 -0.01(-7.32%)
Oct 12, 2020 0.0850 0.0850 0.0802 0.0820 187,762 -0.00(-3.53%)
Oct 09, 2020 0.0900 0.0900 0.0801 0.0850 214,600 -0.00(-2.30%)
Oct 08, 2020 0.0790 0.0870 0.0790 0.0870 273,937 +0.00(+3.57%)
Oct 07, 2020 0.0800 0.0840 0.0790 0.0840 15,031 +0.00(+5.00%)
Oct 06, 2020 0.0841 0.0870 0.0800 0.0800 399,375 -0.01(-6.98%)
Oct 05, 2020 0.0840 0.0900 0.0840 0.0860 455,548 -0.00(-4.44%)
Oct 02, 2020 0.0935 0.0959 0.0871 0.0900 83,700 -0.01(-10.00%)
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.