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, 2017 0.5400 0.5400 0.4500 0.4900 81,352 -0.05(-9.26%)
Mar 30, 2017 0.5400 0.5600 0.4900 0.5400 19,698 -0.02(-3.57%)
Mar 29, 2017 0.5500 0.5600 0.5310 0.5600 50,277 +0.01(+1.86%)
Mar 28, 2017 0.4950 0.5500 0.4800 0.5498 60,458 +0.04(+8.87%)
Mar 27, 2017 0.5200 0.5200 0.4800 0.5050 71,320 -0.01(-0.98%)
Mar 24, 2017 0.5300 0.5300 0.4900 0.5100 72,694 -0.01(-1.92%)
Mar 23, 2017 0.5599 0.5600 0.4800 0.5200 50,388 -0.04(-6.98%)
Mar 22, 2017 0.5500 0.5699 0.5273 0.5590 34,942 +0.01(+1.64%)
Mar 21, 2017 0.5400 0.5797 0.5200 0.5500 73,291 +0.03(+5.75%)
Mar 20, 2017 0.5625 0.6000 0.5100 0.5201 25,681 -0.04(-7.14%)
Mar 17, 2017 0.5600 0.6000 0.5100 0.5601 77,791 -0.02(-3.43%)
Mar 16, 2017 0.5310 0.6150 0.4500 0.5800 135,186 +0.06(+10.96%)
Mar 15, 2017 0.5800 0.6300 0.5227 0.5227 52,870 -0.05(-8.30%)
Mar 14, 2017 0.6010 0.6389 0.5700 0.5700 59,443 -0.07(-10.80%)
Mar 13, 2017 0.6400 0.6400 0.6001 0.6390 68,148 +0.02(+3.23%)
Mar 10, 2017 0.6000 0.6300 0.5705 0.6190 84,170 +0.10(+18.49%)
Mar 09, 2017 0.5310 0.5500 0.4800 0.5224 63,040 +0.00(+0.46%)
Mar 08, 2017 0.5200 0.5799 0.5200 0.5200 55,998 -0.04(-6.64%)
Mar 07, 2017 0.6000 0.6199 0.5300 0.5570 63,591 -0.02(-3.97%)
Mar 06, 2017 0.6000 0.6400 0.5800 0.5800 40,758 -0.02(-3.15%)
Mar 03, 2017 0.6598 0.6598 0.5726 0.5988 30,766 -0.04(-6.43%)
Mar 02, 2017 0.6050 0.6400 0.5800 0.6400 67,154 +0.04(+5.79%)
Mar 01, 2017 0.5600 0.6200 0.5600 0.6050 30,773 +0.04(+8.04%)
Feb 28, 2017 0.5995 0.6770 0.5000 0.5600 69,742 -0.04(-6.67%)
Feb 27, 2017 0.6000 0.6000 0.5300 0.6000 192,962 -0.03(-4.76%)
Feb 24, 2017 0.6850 0.7200 0.5500 0.6300 176,606 -0.06(-8.70%)
Feb 23, 2017 0.7250 0.7790 0.6900 0.6900 48,163 -0.03(-4.17%)
Feb 22, 2017 0.7050 0.7500 0.7000 0.7200 73,374 -0.03(-4.00%)
Feb 21, 2017 0.7150 0.7800 0.7000 0.7500 181,467 +0.04(+4.90%)
Feb 17, 2017 0.7150 0.7150 0.7150 0 -0.01(-1.38%)
Feb 16, 2017 0.7400 0.7500 0.7000 0.7250 51,701 -0.02(-2.03%)
Feb 15, 2017 0.7300 0.7490 0.7050 0.7400 75,770 +0.01(+1.37%)
Feb 14, 2017 0.7075 0.7300 0.6500 0.7300 196,491 +0.02(+2.10%)
Feb 13, 2017 0.7150 0.7400 0.7000 0.7150 107,756 +0.01(+0.70%)
Feb 10, 2017 0.6350 0.7700 0.6100 0.7100 512,291 +0.11(+18.33%)
Feb 09, 2017 0.5800 0.6500 0.5700 0.6000 140,477 +0.03(+5.26%)
Feb 08, 2017 0.6800 0.6800 0.5100 0.5700 300,100 -0.11(-16.18%)
Feb 07, 2017 0.7000 0.7000 0.6540 0.6800 43,503 +0.00(+0.00%)
Feb 06, 2017 0.6975 0.7000 0.6800 0.6800 28,548 -0.01(-2.16%)
Feb 03, 2017 0.6900 0.7000 0.6400 0.6950 146,677 +0.01(+0.72%)
Feb 02, 2017 0.7050 0.7050 0.6600 0.6900 40,499 -0.01(-1.43%)
Feb 01, 2017 0.7000 0.7270 0.6900 0.7000 86,720 +0.01(+1.45%)
Jan 31, 2017 0.6698 0.7000 0.6400 0.6900 67,579 +0.02(+2.99%)
Jan 30, 2017 0.7200 0.7200 0.6700 0.6700 67,792 -0.03(-4.22%)
Jan 27, 2017 0.7500 0.7500 0.6900 0.6995 98,143 -0.05(-6.73%)
Jan 26, 2017 0.7200 0.7500 0.7100 0.7500 28,690 +0.05(+7.14%)
Jan 25, 2017 0.7475 0.7650 0.6900 0.7000 67,043 -0.05(-6.67%)
Jan 24, 2017 0.7500 0.7500 0.7150 0.7500 82,843 +0.02(+2.74%)
Jan 23, 2017 0.7400 0.7500 0.7200 0.7300 42,319 +0.01(+1.39%)
Jan 20, 2017 0.7700 0.8000 0.7000 0.7200 112,779 -0.03(-4.00%)
Jan 19, 2017 0.8449 0.8449 0.6500 0.7500 109,051 -0.06(-7.41%)
Jan 18, 2017 0.6850 0.8500 0.6700 0.8100 170,999 +0.11(+15.71%)
Jan 17, 2017 0.7390 0.7500 0.6600 0.7000 93,608 -0.05(-6.67%)
Jan 13, 2017 0.7500 0.7500 0.7500 0 +0.04(+4.90%)
Jan 12, 2017 0.6900 0.7250 0.6500 0.7150 104,531 +0.03(+3.62%)
Jan 11, 2017 0.6799 0.7200 0.6700 0.6900 109,533 +0.04(+6.15%)
Jan 10, 2017 0.6005 0.6800 0.6000 0.6500 104,186 +0.07(+12.07%)
Jan 09, 2017 0.7150 0.7400 0.4500 0.5800 294,725 -0.15(-20.55%)
Jan 06, 2017 0.6900 0.7400 0.6600 0.7300 172,246 +0.08(+12.31%)
Jan 05, 2017 0.5999 0.6500 0.5900 0.6500 105,516 +0.06(+9.34%)
Jan 04, 2017 0.6200 0.6200 0.5600 0.5945 40,693 -0.01(-0.92%)
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.