Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Two Rivers Water CO (OP: TURV )

0.0017 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, 2016 0.5600 0.5600 0.5420 0.5500 22,590 -0.01(-1.79%)
Mar 30, 2016 0.5520 0.5800 0.5500 0.5600 30,340 +0.01(+1.63%)
Mar 29, 2016 0.5800 0.5800 0.5020 0.5510 18,360 -0.03(-5.00%)
Mar 28, 2016 0.5511 0.6081 0.5410 0.5800 36,534 -0.06(-9.38%)
Mar 24, 2016 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Mar 23, 2016 0.5800 0.6500 0.5600 0.6500 8,811 +0.07(+12.07%)
Mar 22, 2016 0.6200 0.6200 0.5600 0.5800 14,200 -0.04(-6.44%)
Mar 21, 2016 0.6300 0.6500 0.5701 0.6199 20,305 -0.01(-1.60%)
Mar 18, 2016 0.6300 0.6300 0.6300 0.6300 160 +0.00(+0.00%)
Mar 17, 2016 0.6000 0.6300 0.6000 0.6300 26,575 +0.03(+5.00%)
Mar 16, 2016 0.5780 0.6000 0.5780 0.6000 9,964 +0.00(+0.00%)
Mar 15, 2016 0.6000 0.6000 0.6000 0.6000 1,298 -0.03(-4.76%)
Mar 14, 2016 0.6500 0.6500 0.6300 0.6300 3,353 +0.03(+5.00%)
Mar 11, 2016 0.6200 0.6200 0.5700 0.6000 20,635 -0.05(-7.69%)
Mar 10, 2016 0.7100 0.7100 0.6500 0.6500 22,415 -0.06(-8.45%)
Mar 09, 2016 0.6900 0.7100 0.6899 0.7100 12,629 +0.06(+10.08%)
Mar 08, 2016 0.6410 0.7090 0.6410 0.6450 23,198 -0.01(-0.77%)
Mar 07, 2016 0.8000 0.8000 0.6000 0.6500 67,800 +0.02(+3.17%)
Mar 04, 2016 0.6000 0.6300 0.5990 0.6300 34,814 +0.05(+8.62%)
Mar 03, 2016 0.4950 0.5800 0.4950 0.5800 37,950 +0.08(+16.00%)
Mar 02, 2016 0.5600 0.5600 0.4905 0.5000 29,777 -0.05(-9.09%)
Mar 01, 2016 0.5869 0.5869 0.5490 0.5500 21,657 +0.01(+1.85%)
Feb 29, 2016 0.5489 0.5489 0.5200 0.5400 12,579 +0.02(+3.85%)
Feb 26, 2016 0.5998 0.5998 0.5100 0.5200 11,445 -0.03(-5.45%)
Feb 25, 2016 0.5500 0.5500 0.5500 0.5500 7,300 -0.05(-8.32%)
Feb 24, 2016 0.6500 0.6500 0.5400 0.5999 8,189 -0.05(-7.71%)
Feb 23, 2016 0.5555 0.6500 0.5555 0.6500 1,309 +0.02(+3.17%)
Feb 22, 2016 0.5500 0.6300 0.5500 0.6300 1,176 +0.11(+21.15%)
Feb 19, 2016 0.5500 0.5500 0.5200 0.5200 7,430 -0.03(-5.45%)
Feb 18, 2016 0.5400 0.5500 0.5400 0.5500 3,075 +0.00(+0.00%)
Feb 17, 2016 0.5350 0.5500 0.5200 0.5500 28,382 +0.01(+1.85%)
Feb 16, 2016 0.5400 0.5750 0.5050 0.5400 29,850 -0.06(-10.00%)
Feb 12, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.17%)
Feb 11, 2016 0.5000 0.5990 0.5000 0.5990 1,611 -0.00(-0.15%)
Feb 10, 2016 0.6166 0.6166 0.5999 0.5999 1,971 -0.00(-0.02%)
Feb 09, 2016 0.5900 0.6167 0.5515 0.6000 32,509 -0.01(-1.64%)
Feb 08, 2016 0.6000 0.6600 0.5500 0.6100 41,563 +0.01(+1.87%)
Feb 05, 2016 0.5800 0.6000 0.5550 0.5988 26,282 -0.00(-0.20%)
Feb 04, 2016 0.5900 0.6000 0.5800 0.6000 17,960 +0.00(+0.00%)
Feb 03, 2016 0.5999 0.6105 0.5534 0.6000 12,925 -0.03(-4.76%)
Feb 02, 2016 0.5700 0.6300 0.5700 0.6300 5,800 -0.03(-3.82%)
Feb 01, 2016 0.6300 0.6550 0.5700 0.6550 12,051 +0.03(+3.97%)
Jan 29, 2016 0.6000 0.6300 0.5800 0.6300 12,850 +0.01(+1.61%)
Jan 28, 2016 0.6299 0.6299 0.6000 0.6200 6,118 -0.03(-4.60%)
Jan 27, 2016 0.6499 0.6499 0.6499 0.6499 1,316 +0.00(+0.00%)
Jan 26, 2016 0.6200 0.6499 0.5801 0.6499 13,425 -0.00(-0.02%)
Jan 25, 2016 0.6599 0.6599 0.6400 0.6500 14,725 +0.00(+0.00%)
Jan 22, 2016 0.6400 0.6599 0.6400 0.6500 10,200 +0.00(+0.02%)
Jan 21, 2016 0.6401 0.6499 0.6401 0.6499 9,180 -0.00(-0.03%)
Jan 20, 2016 0.7000 0.7000 0.6400 0.6501 11,680 -0.06(-8.44%)
Jan 19, 2016 0.6500 0.7100 0.6500 0.7100 23,054 +0.06(+9.23%)
Jan 15, 2016 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
Jan 14, 2016 0.6810 0.6810 0.6050 0.6100 32,403 -0.07(-10.29%)
Jan 13, 2016 0.6800 0.6800 0.6800 0.6800 6,166 +0.01(+1.49%)
Jan 12, 2016 0.7200 0.7200 0.6580 0.6700 50,651 -0.05(-6.94%)
Jan 11, 2016 0.7300 0.7300 0.7200 0.7200 6,379 +0.00(+0.00%)
Jan 08, 2016 0.7700 0.7700 0.7000 0.7200 21,767 -0.01(-1.36%)
Jan 07, 2016 0.7044 0.7299 0.6800 0.7299 13,787 +0.03(+4.27%)
Jan 06, 2016 0.7500 0.7550 0.7000 0.7000 20,632 -0.05(-6.67%)
Jan 05, 2016 0.7300 0.7650 0.7300 0.7500 29,411 +0.02(+2.74%)
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.