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, 2020 0.0320 0.0382 0.0320 0.0382 44,969 +0.00(+7.00%)
Mar 30, 2020 0.0315 0.0360 0.0315 0.0357 43,015 +0.00(+2.00%)
Mar 27, 2020 0.0300 0.0360 0.0300 0.0350 60,400 +0.00(+10.06%)
Mar 26, 2020 0.0400 0.0400 0.0294 0.0318 2,970,187 -0.01(-20.50%)
Mar 25, 2020 0.0385 0.0410 0.0375 0.0400 191,161 +0.00(+1.27%)
Mar 24, 2020 0.0410 0.0410 0.0365 0.0395 73,097 -0.00(-3.66%)
Mar 23, 2020 0.0400 0.0410 0.0390 0.0410 89,395 +0.00(+10.81%)
Mar 20, 2020 0.0371 0.0400 0.0370 0.0370 25,000 +0.00(+0.00%)
Mar 19, 2020 0.0400 0.0410 0.0350 0.0370 57,568 +0.00(+5.71%)
Mar 18, 2020 0.0380 0.0410 0.0350 0.0350 256,215 -0.00(-7.89%)
Mar 17, 2020 0.0360 0.0400 0.0360 0.0380 91,629 +0.00(+3.26%)
Mar 16, 2020 0.0390 0.0390 0.0350 0.0368 85,141 -0.00(-0.81%)
Mar 13, 2020 0.0203 0.0400 0.0203 0.0371 318,200 +0.01(+23.67%)
Mar 12, 2020 0.0340 0.0360 0.0280 0.0300 207,712 -0.00(-11.76%)
Mar 11, 2020 0.0374 0.0374 0.0265 0.0340 80,420 +0.00(+0.00%)
Mar 10, 2020 0.0248 0.0389 0.0244 0.0340 547,448 +0.01(+42.26%)
Mar 09, 2020 0.0260 0.0290 0.0120 0.0239 1,180,662 -0.00(-13.09%)
Mar 06, 2020 0.0300 0.0320 0.0270 0.0275 760,700 -0.01(-15.38%)
Mar 05, 2020 0.0350 0.0350 0.0300 0.0325 1,102,057 -0.00(-7.14%)
Mar 04, 2020 0.0370 0.0399 0.0330 0.0350 898,353 -0.00(-7.89%)
Mar 03, 2020 0.0400 0.0400 0.0370 0.0380 407,786 -0.00(-3.80%)
Mar 02, 2020 0.0400 0.0400 0.0380 0.0395 341,657 +0.00(+6.76%)
Feb 28, 2020 0.0350 0.0400 0.0350 0.0370 822,500 +0.00(+8.82%)
Feb 27, 2020 0.0400 0.0400 0.0313 0.0340 1,909,879 -0.00(-11.69%)
Feb 26, 2020 0.0380 0.0410 0.0380 0.0385 719,198 +0.00(+3.77%)
Feb 25, 2020 0.0450 0.0450 0.0370 0.0371 1,221,605 -0.01(-17.56%)
Feb 24, 2020 0.0500 0.0500 0.0441 0.0450 1,420,628 -0.01(-10.89%)
Feb 21, 2020 0.0480 0.0575 0.0420 0.0505 3,404,100 +0.01(+20.24%)
Feb 20, 2020 0.0405 0.0442 0.0400 0.0420 89,121 +0.00(+2.69%)
Feb 19, 2020 0.0385 0.0428 0.0370 0.0409 353,788 +0.00(+4.87%)
Feb 18, 2020 0.0380 0.0400 0.0370 0.0390 2,865,068 -0.00(-2.50%)
Feb 14, 2020 0.0405 0.0410 0.0395 0.0400 724,300 +0.00(+0.50%)
Feb 13, 2020 0.0420 0.0420 0.0390 0.0398 591,045 -0.00(-5.69%)
Feb 12, 2020 0.0530 0.0530 0.0370 0.0422 1,229,020 -0.01(-10.97%)
Feb 11, 2020 0.0500 0.0500 0.0410 0.0474 2,014,663 +0.00(+11.53%)
Feb 10, 2020 0.0420 0.0440 0.0416 0.0425 369,447 +0.00(+2.91%)
Feb 07, 2020 0.0420 0.0420 0.0400 0.0413 42,700 +0.00(+3.25%)
Feb 06, 2020 0.0381 0.0420 0.0381 0.0400 196,265 +0.00(+2.56%)
Feb 05, 2020 0.0360 0.0410 0.0360 0.0390 1,396,903 +0.00(+5.12%)
Feb 04, 2020 0.0370 0.0439 0.0352 0.0371 1,330,852 -0.00(-7.25%)
Feb 03, 2020 0.0430 0.0430 0.0380 0.0400 1,683,771 -0.00(-3.61%)
Jan 31, 2020 0.0420 0.0428 0.0400 0.0415 798,200 +0.00(+2.47%)
Jan 30, 2020 0.0455 0.0455 0.0400 0.0405 829,937 -0.00(-10.00%)
Jan 29, 2020 0.0400 0.0455 0.0400 0.0450 206,000 +0.00(+11.11%)
Jan 28, 2020 0.0425 0.0450 0.0394 0.0405 982,549 -0.00(-4.71%)
Jan 27, 2020 0.0460 0.0512 0.0380 0.0425 1,249,765 -0.00(-7.61%)
Jan 24, 2020 0.0510 0.0550 0.0460 0.0460 769,400 -0.01(-14.81%)
Jan 23, 2020 0.0535 0.0550 0.0500 0.0540 1,217,729 +0.00(+2.86%)
Jan 22, 2020 0.0561 0.0600 0.0510 0.0525 1,432,349 -0.01(-13.93%)
Jan 21, 2020 0.0680 0.0680 0.0561 0.0610 650,597 +0.00(+1.67%)
Jan 17, 2020 0.0745 0.0745 0.0600 0.0600 761,700 -0.01(-14.29%)
Jan 16, 2020 0.0700 0.0723 0.0620 0.0700 771,604 +0.00(+2.19%)
Jan 15, 2020 0.0583 0.0778 0.0565 0.0685 430,985 +0.01(+17.09%)
Jan 14, 2020 0.0420 0.0650 0.0352 0.0585 1,930,022 +0.02(+46.25%)
Jan 13, 2020 0.0490 0.0490 0.0378 0.0400 2,405,327 -0.00(-7.19%)
Jan 10, 2020 0.0570 0.0570 0.0431 0.0431 617,300 -0.01(-24.39%)
Jan 09, 2020 0.0638 0.0638 0.0531 0.0570 1,231,073 -0.01(-13.64%)
Jan 08, 2020 0.0650 0.0698 0.0650 0.0660 607,420 +0.00(+1.54%)
Jan 07, 2020 0.0665 0.0700 0.0636 0.0650 570,835 -0.01(-7.93%)
Jan 06, 2020 0.0700 0.0725 0.0673 0.0706 477,756 -0.00(-3.95%)
Jan 03, 2020 0.0780 0.0800 0.0700 0.0735 456,600 -0.00(-3.67%)
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.