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 (%)
Mar 31, 2014 0.8000 0.8020 0.7600 0.8020 4,150 +0.00(+0.25%)
Mar 28, 2014 0.7900 0.8000 0.7800 0.8000 0 +0.00(+0.00%)
Mar 27, 2014 0.8000 0.8200 0.8000 0.8000 22,489 +0.00(+0.00%)
Mar 26, 2014 0.8300 0.8300 0.8000 0.8000 6,000 -0.00(-0.12%)
Mar 25, 2014 0.8160 0.8160 0.8010 0.8010 15,820 -0.01(-1.11%)
Mar 24, 2014 0.8050 0.8100 0.8050 0.8100 1,310 +0.01(+0.62%)
Mar 20, 2014 0.8050 0.8050 0.8050 0.8050 0 -0.02(-3.01%)
Mar 19, 2014 0.8600 0.8600 0.8000 0.8300 7,639 -0.02(-2.35%)
Mar 18, 2014 0.8000 0.8500 0.8000 0.8500 9,105 +0.00(+0.00%)
Mar 17, 2014 0.8000 0.9000 0.8000 0.8500 19,576 +0.06(+8.28%)
Mar 14, 2014 0.7850 0.7850 0.7850 0.7850 0 -0.05(-6.55%)
Mar 13, 2014 0.8000 0.8500 0.7850 0.8400 16,023 -0.01(-1.18%)
Mar 12, 2014 0.8500 0.8500 0.8500 0.8500 300 +0.06(+8.28%)
Mar 11, 2014 0.8499 0.8499 0.7700 0.7850 11,041 -0.06(-7.65%)
Mar 07, 2014 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 06, 2014 0.8300 0.8500 0.8000 0.8500 12,202 -0.02(-2.30%)
Mar 05, 2014 0.8100 0.8700 0.8100 0.8700 9,100 -0.00(-0.37%)
Mar 04, 2014 0.8890 0.8890 0.8000 0.8732 1,900 -0.02(-1.89%)
Mar 03, 2014 0.8900 0.8900 0.8900 0.8900 505 +0.00(+0.00%)
Feb 28, 2014 0.8699 0.8900 0.8000 0.8900 0 +0.02(+2.32%)
Feb 27, 2014 0.8400 0.8698 0.7904 0.8698 4,400 +0.01(+1.14%)
Feb 26, 2014 0.8660 0.8660 0.8300 0.8600 6,200 +0.00(+0.00%)
Feb 25, 2014 0.8500 0.8600 0.8500 0.8600 9,000 +0.01(+1.18%)
Feb 24, 2014 0.9300 0.9300 0.8300 0.8500 24,073 -0.06(-6.59%)
Feb 21, 2014 0.9000 0.9200 0.8800 0.9100 0 +0.06(+7.06%)
Feb 20, 2014 0.8890 0.8890 0.8400 0.8500 15,050 +0.04(+4.94%)
Feb 19, 2014 0.8505 0.8505 0.8100 0.8100 2,500 -0.09(-10.00%)
Feb 18, 2014 0.8600 0.9000 0.8581 0.9000 29,451 -0.02(-2.17%)
Feb 13, 2014 0.9200 0.9200 0.9200 0 -0.00(-0.43%)
Feb 12, 2014 0.9000 0.9240 0.8101 0.9240 10,558 -0.03(-2.74%)
Feb 11, 2014 0.9700 0.9700 0.8001 0.9500 25,050 -0.03(-3.06%)
Feb 10, 2014 0.9600 0.9800 0.9400 0.9800 23,196 +0.02(+2.08%)
Feb 07, 2014 0.8800 0.9600 0.8800 0.9600 0 +0.08(+9.09%)
Feb 06, 2014 0.8600 0.8800 0.8500 0.8800 8,156 +0.03(+3.53%)
Feb 05, 2014 0.8500 0.8500 0.8500 0.8500 1,585 +0.00(+0.00%)
Feb 04, 2014 0.8300 0.8500 0.8300 0.8500 15,250 +0.00(+0.00%)
Feb 03, 2014 0.9000 0.9000 0.8500 0.8500 4,500 -0.05(-5.56%)
Jan 31, 2014 0.9000 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Jan 30, 2014 0.9000 0.9400 0.9000 0.9400 6,750 +0.00(+0.00%)
Jan 29, 2014 0.9000 0.9400 0.9000 0.9400 3,118 +0.00(+0.00%)
Jan 28, 2014 0.9600 0.9600 0.9400 0.9400 7,187 +0.02(+2.17%)
Jan 27, 2014 0.9400 0.9400 0.9200 0.9200 10,000 -0.02(-2.13%)
Jan 24, 2014 0.9397 0.9400 0.9200 0.9400 0 -0.03(-2.65%)
Jan 23, 2014 0.9259 0.9656 0.9000 0.9656 13,772 -0.01(-1.47%)
Jan 22, 2014 0.9400 0.9900 0.8800 0.9800 21,347 -0.01(-1.01%)
Jan 21, 2014 0.9440 0.9900 0.9400 0.9900 2,561 -0.01(-1.00%)
Jan 17, 2014 1.000 1.000 1.000 0 +0.12(+13.64%)
Jan 16, 2014 0.9000 0.9000 0.8600 0.8800 15,598 -0.04(-4.35%)
Jan 15, 2014 0.9200 0.9200 0.9200 0.9200 102 -0.01(-0.54%)
Jan 14, 2014 0.9500 0.9500 0.9250 0.9250 13,158 -0.02(-2.63%)
Jan 13, 2014 1.106 1.106 0.9500 0.9500 25,875 -0.11(-10.38%)
Jan 10, 2014 1.100 1.140 1.030 1.060 45,250 +0.03(+2.91%)
Jan 09, 2014 1.048 1.180 0.9500 1.030 34,264 -0.14(-11.59%)
Jan 08, 2014 0.9000 1.180 0.8999 1.165 29,251 +0.18(+17.70%)
Jan 07, 2014 0.9870 0.9898 0.8700 0.9898 11,245 +0.12(+13.77%)
Jan 06, 2014 0.9000 0.9000 0.8600 0.8700 39,184 -0.03(-3.33%)
Jan 03, 2014 0.9000 0.9000 0.8400 0.9000 0 +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.