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, 2021 0.3100 0.3100 0.2020 0.2535 4,679,860 -0.06(-18.23%)
Mar 30, 2021 0.2650 0.3200 0.2650 0.3100 1,819,519 +0.05(+18.32%)
Mar 29, 2021 0.2500 0.2800 0.2250 0.2620 3,348,192 +0.03(+13.91%)
Mar 26, 2021 0.2061 0.2500 0.2061 0.2300 1,406,700 +0.02(+9.52%)
Mar 25, 2021 0.1990 0.2463 0.1701 0.2100 1,284,259 +0.01(+5.00%)
Mar 24, 2021 0.1256 0.2200 0.1256 0.2000 1,654,187 +0.05(+33.33%)
Mar 23, 2021 0.1675 0.1699 0.1101 0.1500 788,100 -0.02(-11.76%)
Mar 22, 2021 0.1200 0.2600 0.1100 0.1700 3,066,426 +0.06(+49.52%)
Mar 19, 2021 0.0971 0.1160 0.0960 0.1137 2,935,900 +0.02(+17.82%)
Mar 18, 2021 0.0880 0.0996 0.0800 0.0965 1,200,535 +0.01(+7.22%)
Mar 17, 2021 0.0629 0.0940 0.0505 0.0900 2,572,766 +0.03(+43.77%)
Mar 16, 2021 0.0599 0.0630 0.0556 0.0626 724,733 +0.01(+16.14%)
Mar 15, 2021 0.0462 0.0555 0.0462 0.0539 867,644 +0.00(+0.56%)
Mar 12, 2021 0.0620 0.0628 0.0500 0.0536 790,800 -0.01(-11.84%)
Mar 11, 2021 0.0528 0.0608 0.0521 0.0608 522,411 +0.01(+18.98%)
Mar 10, 2021 0.0451 0.0542 0.0451 0.0511 108,660 +0.00(+4.29%)
Mar 09, 2021 0.0471 0.0500 0.0453 0.0490 123,391 +0.00(+0.82%)
Mar 08, 2021 0.0500 0.0528 0.0415 0.0486 844,740 -0.00(-6.36%)
Mar 05, 2021 0.0470 0.0570 0.0470 0.0519 509,200 +0.00(+4.43%)
Mar 04, 2021 0.0470 0.0529 0.0470 0.0497 585,904 +0.00(+4.85%)
Mar 03, 2021 0.0529 0.0529 0.0470 0.0474 553,572 -0.00(-7.42%)
Mar 02, 2021 0.0465 0.0549 0.0460 0.0512 606,249 +0.01(+11.30%)
Mar 01, 2021 0.0569 0.0588 0.0400 0.0460 4,587,114 -0.01(-12.55%)
Feb 26, 2021 0.0590 0.0600 0.0520 0.0526 149,700 -0.01(-10.85%)
Feb 25, 2021 0.0599 0.0650 0.0550 0.0590 67,460 +0.00(+1.72%)
Feb 24, 2021 0.0567 0.0619 0.0500 0.0580 192,761 +0.00(+2.29%)
Feb 23, 2021 0.0545 0.0600 0.0439 0.0567 1,380,746 +0.00(+4.04%)
Feb 22, 2021 0.0660 0.0660 0.0496 0.0545 1,803,416 -0.01(-17.30%)
Feb 19, 2021 0.0608 0.0726 0.0608 0.0659 77,500 +0.00(+1.38%)
Feb 18, 2021 0.0700 0.0770 0.0650 0.0650 834,221 -0.00(-0.46%)
Feb 17, 2021 0.0800 0.0800 0.0603 0.0653 852,754 +0.00(+1.08%)
Feb 16, 2021 0.0854 0.0854 0.0600 0.0646 667,050 -0.01(-13.87%)
Feb 12, 2021 0.0948 0.0948 0.0750 0.0750 324,700 -0.00(-4.70%)
Feb 11, 2021 0.0950 0.1100 0.0670 0.0787 1,091,881 -0.01(-8.06%)
Feb 10, 2021 0.0700 0.0950 0.0660 0.0856 825,091 +0.02(+28.72%)
Feb 09, 2021 0.0630 0.0700 0.0630 0.0665 348,269 +0.00(+3.91%)
Feb 08, 2021 0.0540 0.0800 0.0451 0.0640 1,466,018 +0.02(+38.83%)
Feb 05, 2021 0.0513 0.0540 0.0430 0.0461 1,525,200 -0.00(-2.74%)
Feb 04, 2021 0.0506 0.0540 0.0460 0.0474 386,748 -0.00(-8.14%)
Feb 03, 2021 0.0620 0.0620 0.0471 0.0516 143,481 +0.00(+3.20%)
Feb 02, 2021 0.0463 0.0500 0.0460 0.0500 280,000 +0.00(+8.23%)
Feb 01, 2021 0.0456 0.0550 0.0456 0.0462 128,500 -0.01(-16.00%)
Jan 29, 2021 0.0481 0.0619 0.0450 0.0550 52,100 +0.00(+9.78%)
Jan 28, 2021 0.0536 0.0540 0.0450 0.0501 167,425 -0.00(-7.22%)
Jan 27, 2021 0.0540 0.0580 0.0515 0.0540 130,370 +0.00(+1.89%)
Jan 26, 2021 0.0475 0.0540 0.0460 0.0530 451,111 +0.00(+7.29%)
Jan 25, 2021 0.0475 0.0494 0.0475 0.0494 73,596 -0.00(-0.20%)
Jan 22, 2021 0.0500 0.0503 0.0410 0.0495 93,500 -0.00(-1.00%)
Jan 21, 2021 0.0500 0.0507 0.0432 0.0500 236,227 +0.00(+2.67%)
Jan 20, 2021 0.0511 0.0529 0.0431 0.0487 1,213,465 -0.00(-6.17%)
Jan 19, 2021 0.0600 0.0600 0.0500 0.0519 641,807 -0.00(-5.29%)
Jan 15, 2021 0.0580 0.0580 0.0510 0.0548 513,100 -0.00(-1.97%)
Jan 14, 2021 0.0559 0.0559 0.0511 0.0559 36,470 +0.00(+4.49%)
Jan 13, 2021 0.0580 0.0580 0.0510 0.0535 212,170 -0.00(-6.79%)
Jan 12, 2021 0.0570 0.0578 0.0501 0.0574 124,850 +0.00(+9.33%)
Jan 11, 2021 0.0461 0.0590 0.0461 0.0525 310,505 -0.00(-7.89%)
Jan 08, 2021 0.0516 0.0590 0.0500 0.0570 318,500 +0.00(+7.95%)
Jan 07, 2021 0.0454 0.0545 0.0447 0.0528 205,368 -0.00(-2.22%)
Jan 06, 2021 0.0537 0.0550 0.0501 0.0540 665,785 +0.00(+1.12%)
Jan 05, 2021 0.0569 0.0577 0.0467 0.0534 413,370 -0.00(-4.30%)
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.