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 (%)
Apr 28, 2017 0.5400 0.5400 0.5011 0.5400 13,806 +0.03(+5.26%)
Apr 27, 2017 0.5200 0.5645 0.5100 0.5130 42,923 -0.01(-2.79%)
Apr 26, 2017 0.5421 0.5840 0.5000 0.5277 99,796 -0.06(-9.64%)
Apr 25, 2017 0.6050 0.6135 0.5000 0.5840 101,767 -0.03(-4.26%)
Apr 24, 2017 0.6400 0.6400 0.6000 0.6100 93,008 -0.03(-3.94%)
Apr 21, 2017 0.6090 0.6350 0.6000 0.6350 150,635 +0.05(+8.36%)
Apr 20, 2017 0.6005 0.6200 0.5610 0.5860 123,796 +0.01(+1.03%)
Apr 19, 2017 0.5050 0.5900 0.5000 0.5800 242,407 +0.13(+28.86%)
Apr 18, 2017 0.5045 0.5090 0.4300 0.4501 45,315 -0.05(-9.98%)
Apr 17, 2017 0.4600 0.5090 0.4170 0.5000 164,844 +0.09(+21.95%)
Apr 13, 2017 0.4399 0.4600 0.3730 0.4100 63,997 -0.01(-2.38%)
Apr 12, 2017 0.4399 0.4399 0.4100 0.4200 23,098 -0.00(-1.16%)
Apr 11, 2017 0.4100 0.4499 0.4100 0.4249 28,455 +0.00(+1.18%)
Apr 10, 2017 0.4500 0.4500 0.4000 0.4200 79,964 -0.03(-6.67%)
Apr 07, 2017 0.4500 0.4636 0.4300 0.4500 52,102 -0.01(-2.93%)
Apr 06, 2017 0.5000 0.5000 0.4594 0.4636 77,137 -0.03(-5.39%)
Apr 05, 2017 0.4300 0.5000 0.4300 0.4900 42,975 +0.04(+8.89%)
Apr 04, 2017 0.4801 0.5000 0.4500 0.4500 98,273 -0.03(-6.25%)
Apr 03, 2017 0.4650 0.5000 0.4510 0.4800 76,131 -0.01(-2.04%)
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%)
Jan 03, 2017 0.6000 0.6500 0.5900 0.6000 110,114 +0.01(+1.69%)
Dec 30, 2016 0.5900 0.5900 0.5900 0 +0.12(+25.53%)
Dec 29, 2016 0.4900 0.5900 0.4500 0.4700 80,512 -0.02(-3.29%)
Dec 28, 2016 0.5200 0.5200 0.4450 0.4860 90,643 +0.03(+5.65%)
Dec 27, 2016 0.4000 0.5000 0.3500 0.4600 99,386 +0.06(+15.00%)
Dec 23, 2016 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Dec 22, 2016 0.3390 0.4399 0.3100 0.3500 100,542 +0.03(+11.11%)
Dec 21, 2016 0.3251 0.3402 0.3100 0.3150 58,188 -0.03(-7.38%)
Dec 20, 2016 0.3700 0.4099 0.3000 0.3401 172,067 -0.01(-2.83%)
Dec 19, 2016 0.3950 0.4000 0.3000 0.3500 218,145 -0.04(-10.26%)
Dec 16, 2016 0.4100 0.4300 0.3900 0.3900 92,643 -0.03(-7.14%)
Dec 15, 2016 0.4399 0.4399 0.4000 0.4200 31,344 +0.02(+5.00%)
Dec 14, 2016 0.4399 0.4450 0.4000 0.4000 62,094 -0.04(-9.07%)
Dec 13, 2016 0.4499 0.4500 0.4010 0.4399 15,329 +0.02(+5.75%)
Dec 12, 2016 0.4800 0.4800 0.4160 0.4160 55,606 +0.00(+0.24%)
Dec 09, 2016 0.4100 0.4500 0.3700 0.4150 88,970 +0.01(+1.22%)
Dec 08, 2016 0.3800 0.4850 0.3600 0.4100 99,051 +0.03(+7.89%)
Dec 07, 2016 0.4040 0.4040 0.3750 0.3800 33,604 -0.03(-6.17%)
Dec 06, 2016 0.4300 0.4599 0.3600 0.4050 171,202 -0.03(-6.03%)
Dec 05, 2016 0.5000 0.5000 0.4300 0.4310 89,195 -0.07(-13.45%)
Dec 02, 2016 0.5000 0.5150 0.4216 0.4980 88,269 -0.00(-0.40%)
Dec 01, 2016 0.4655 0.5500 0.4500 0.5000 32,082 -0.04(-7.41%)
Nov 30, 2016 0.5500 0.5500 0.4810 0.5400 49,968 -0.01(-1.82%)
Nov 29, 2016 0.6000 0.6000 0.5200 0.5500 62,187 -0.05(-7.70%)
Nov 28, 2016 0.5100 0.6190 0.4900 0.5959 80,063 +0.09(+16.84%)
Nov 25, 2016 0.4500 0.5100 0.4000 0.5100 40,657 +0.01(+2.00%)
Nov 23, 2016 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Nov 22, 2016 0.6250 0.6300 0.4000 0.4500 298,894 -0.21(-31.49%)
Nov 21, 2016 0.6625 0.6750 0.5001 0.6568 104,122 -0.01(-2.03%)
Nov 18, 2016 0.7000 0.7100 0.6550 0.6704 69,818 -0.03(-4.23%)
Nov 17, 2016 0.6800 0.7000 0.6400 0.7000 110,399 +0.05(+7.69%)
Nov 16, 2016 0.7362 0.7700 0.6000 0.6500 112,460 -0.08(-11.26%)
Nov 15, 2016 0.7000 0.7790 0.5800 0.7325 307,122 +0.03(+4.64%)
Nov 14, 2016 0.7500 0.7900 0.6850 0.7000 189,863 -0.02(-2.75%)
Nov 11, 2016 1.020 1.030 0.7100 0.7198 461,309 -0.30(-29.43%)
Nov 10, 2016 1.030 1.190 0.9500 1.020 587,410 +0.05(+5.15%)
Nov 09, 2016 0.8300 0.9900 0.8200 0.9700 598,039 +0.17(+21.25%)
Nov 08, 2016 0.7450 0.8700 0.7400 0.8000 392,590 +0.08(+11.73%)
Nov 07, 2016 0.7032 0.7299 0.6900 0.7160 314,018 +0.03(+3.77%)
Nov 04, 2016 0.6800 0.7033 0.6300 0.6900 166,724 +0.01(+1.47%)
Nov 03, 2016 0.6750 0.6900 0.6500 0.6800 111,960 +0.02(+3.03%)
Nov 02, 2016 0.6300 0.6700 0.6299 0.6600 87,737 +0.07(+11.86%)
Nov 01, 2016 0.5700 0.6700 0.5500 0.5900 123,103 +0.02(+3.51%)
Oct 31, 2016 0.6100 0.6100 0.5100 0.5700 228,647 +0.00(+0.00%)
Oct 28, 2016 0.6200 0.6799 0.5500 0.5700 122,064 -0.05(-8.06%)
Oct 27, 2016 0.6699 0.6700 0.5550 0.6200 229,498 -0.05(-6.78%)
Oct 26, 2016 0.7228 0.7355 0.6651 0.6651 108,641 -0.03(-4.96%)
Oct 25, 2016 0.7103 0.7255 0.6510 0.6998 85,506 +0.00(+0.04%)
Oct 24, 2016 0.6999 0.7255 0.6900 0.6995 170,297 +0.01(+1.38%)
Oct 21, 2016 0.6925 0.7300 0.6600 0.6900 194,085 -0.01(-0.72%)
Oct 20, 2016 0.7155 0.7155 0.6600 0.6950 50,547 -0.00(-0.70%)
Oct 19, 2016 0.7125 0.7155 0.6500 0.6999 181,575 -0.02(-2.11%)
Oct 18, 2016 0.7077 0.7150 0.6100 0.7150 222,398 +0.02(+2.14%)
Oct 17, 2016 0.7000 0.7630 0.6400 0.7000 335,880 +0.04(+6.06%)
Oct 14, 2016 0.5590 0.6600 0.5561 0.6600 260,458 +0.14(+26.92%)
Oct 13, 2016 0.5600 0.5600 0.5000 0.5200 71,521 -0.03(-5.45%)
Oct 12, 2016 0.5890 0.6000 0.5500 0.5500 71,881 -0.02(-3.51%)
Oct 11, 2016 0.5890 0.5890 0.5600 0.5700 79,166 -0.02(-3.23%)
Oct 10, 2016 0.5650 0.6000 0.5402 0.5890 119,631 +0.02(+4.25%)
Oct 07, 2016 0.5990 0.6400 0.5500 0.5650 110,676 +0.02(+4.63%)
Oct 06, 2016 0.6100 0.6300 0.5300 0.5400 154,317 -0.06(-10.00%)
Oct 05, 2016 0.5400 0.7000 0.5300 0.6000 316,023 +0.07(+13.21%)
Oct 04, 2016 0.5000 0.5500 0.4720 0.5300 166,120 +0.06(+12.53%)
Oct 03, 2016 0.5350 0.5400 0.4500 0.4710 282,974 -0.06(-11.13%)
Sep 30, 2016 0.3500 0.5390 0.3500 0.5300 92,858 +0.17(+45.21%)
Sep 29, 2016 0.3700 0.3700 0.3600 0.3650 71,020 +0.01(+1.39%)
Sep 28, 2016 0.3700 0.3700 0.3600 0.3600 124,636 -0.01(-2.96%)
Sep 27, 2016 0.3710 0.3710 0.3601 0.3710 38,060 +0.00(+0.27%)
Sep 26, 2016 0.3800 0.3800 0.3600 0.3700 56,636 +0.01(+2.78%)
Sep 23, 2016 0.3750 0.3750 0.3600 0.3600 46,202 -0.01(-2.70%)
Sep 22, 2016 0.3600 0.3900 0.3600 0.3700 45,904 -0.01(-1.33%)
Sep 21, 2016 0.3600 0.3750 0.3500 0.3750 51,222 +0.02(+4.17%)
Sep 20, 2016 0.4000 0.4000 0.3400 0.3600 29,471 +0.01(+2.86%)
Sep 19, 2016 0.3600 0.3800 0.3500 0.3500 64,952 +0.00(+0.00%)
Sep 16, 2016 0.4100 0.4100 0.3500 0.3500 52,144 -0.06(-14.63%)
Sep 15, 2016 0.4900 0.4900 0.3800 0.4100 71,567 -0.05(-10.87%)
Sep 14, 2016 0.4950 0.4950 0.4050 0.4600 116,355 -0.03(-6.12%)
Sep 13, 2016 0.4990 0.5100 0.4900 0.4900 230,376 -0.01(-2.00%)
Sep 12, 2016 0.5500 0.5500 0.4500 0.5000 83,563 +0.08(+19.05%)
Sep 09, 2016 0.3700 0.5000 0.3400 0.4200 214,559 +0.08(+23.53%)
Sep 08, 2016 0.2900 0.3400 0.2800 0.3400 315,810 +0.05(+15.25%)
Sep 07, 2016 0.2091 0.2950 0.2091 0.2950 107,942 +0.09(+47.50%)
Sep 06, 2016 0.2000 0.2000 0.1900 0.2000 44,564 +0.01(+5.26%)
Sep 02, 2016 0.1900 0.1900 0.1900 0 -0.03(-13.60%)
Sep 01, 2016 0.2170 0.2199 0.2140 0.2199 25,390 +0.00(+1.34%)
Aug 31, 2016 0.2010 0.2300 0.1910 0.2170 49,488 -0.01(-5.65%)
Aug 30, 2016 0.1800 0.2300 0.1800 0.2300 30,589 +0.01(+4.55%)
Aug 29, 2016 0.1980 0.2200 0.1980 0.2200 3,105 +0.02(+11.11%)
Aug 26, 2016 0.1900 0.1980 0.1865 0.1980 10,772 +0.01(+5.32%)
Aug 25, 2016 0.1800 0.1880 0.1740 0.1880 26,000 +0.01(+4.44%)
Aug 23, 2016 0.1800 0.1800 0.1800 0 -0.00(-1.64%)
Aug 22, 2016 0.1830 0.1830 0.1725 0.1830 24,700 +0.01(+6.03%)
Aug 19, 2016 0.1800 0.1800 0.1725 0.1726 104,259 -0.01(-6.70%)
Aug 18, 2016 0.1800 0.1850 0.1651 0.1850 62,839 -0.01(-2.63%)
Aug 17, 2016 0.1955 0.1955 0.1700 0.1900 123,125 -0.00(-1.81%)
Aug 16, 2016 0.1710 0.2100 0.1700 0.1935 71,158 +0.02(+13.82%)
Aug 15, 2016 0.1900 0.2000 0.1684 0.1700 312,660 -0.02(-10.53%)
Aug 12, 2016 0.2078 0.2078 0.1800 0.1900 45,842 -0.00(-1.30%)
Aug 11, 2016 0.1925 0.1925 0.1925 0.1925 10,012 -0.00(-1.23%)
Aug 10, 2016 0.2000 0.2100 0.1810 0.1949 63,715 -0.03(-11.41%)
Aug 09, 2016 0.2400 0.2400 0.2200 0.2200 56,435 -0.01(-5.38%)
Aug 08, 2016 0.2400 0.2490 0.2300 0.2325 21,100 -0.01(-3.12%)
Aug 05, 2016 0.2350 0.2500 0.2200 0.2400 95,728 +0.01(+2.13%)
Aug 04, 2016 0.2350 0.2400 0.2250 0.2350 46,980 +0.00(+2.17%)
Aug 03, 2016 0.2950 0.2950 0.2200 0.2300 40,815 -0.00(-0.43%)
Aug 02, 2016 0.2260 0.2310 0.2260 0.2310 17,728 +0.01(+2.67%)
Aug 01, 2016 0.2000 0.2900 0.1996 0.2250 244,249 +0.04(+24.93%)
Jul 29, 2016 0.1900 0.2000 0.1801 0.1801 10,870 -0.04(-18.14%)
Jul 28, 2016 0.1850 0.2200 0.1700 0.2200 103,876 +0.04(+22.22%)
Jul 27, 2016 0.1570 0.1800 0.1545 0.1800 116,201 +0.03(+20.00%)
Jul 26, 2016 0.1500 0.1599 0.1499 0.1500 76,174 -0.01(-3.78%)
Jul 25, 2016 0.1600 0.1775 0.1400 0.1559 144,951 -0.00(-2.56%)
Jul 22, 2016 0.1500 0.1600 0.1500 0.1600 94,981 +0.00(+0.00%)
Jul 21, 2016 0.1500 0.2000 0.1456 0.1600 155,332 -0.04(-20.00%)
Jul 20, 2016 0.2000 0.2000 0.2000 0.2000 13,745 +0.00(+0.00%)
Jul 19, 2016 0.1855 0.2100 0.1510 0.2000 28,854 -0.02(-9.05%)
Jul 18, 2016 0.2199 0.2200 0.1900 0.2199 11,283 +0.01(+4.71%)
Jul 15, 2016 0.2200 0.2200 0.1200 0.2100 15,680 +0.00(+0.00%)
Jul 14, 2016 0.2146 0.2300 0.2001 0.2100 80,578 -0.01(-5.32%)
Jul 13, 2016 0.2300 0.2600 0.2218 0.2218 15,072 -0.03(-11.28%)
Jul 12, 2016 0.2300 0.2500 0.2000 0.2500 41,412 +0.02(+9.65%)
Jul 11, 2016 0.2151 0.2280 0.2000 0.2280 81,525 -0.02(-8.43%)
Jul 08, 2016 0.2326 0.2490 0.2326 0.2490 4,735 +0.04(+18.57%)
Jul 07, 2016 0.2800 0.2800 0.2100 0.2100 73,614 -0.09(-30.00%)
Jul 05, 2016 0.2660 0.3000 0.2660 0.3000 2,827 -0.01(-3.07%)
Jul 01, 2016 0.3095 0.3095 0.3095 0 -0.03(-8.70%)
Jun 30, 2016 0.3010 0.3390 0.2704 0.3390 15,008 -0.00(-0.29%)
Jun 29, 2016 0.3500 0.3500 0.3400 0.3400 6,750 -0.00(-1.45%)
Jun 28, 2016 0.3400 0.3500 0.3400 0.3450 5,830 +0.04(+14.96%)
Jun 24, 2016 0.3001 0.3001 0.3001 0 +0.00(+0.03%)
Jun 23, 2016 0.2650 0.3100 0.2650 0.3000 21,014 +0.01(+3.45%)
Jun 22, 2016 0.3000 0.3000 0.2900 0.2900 2,450 -0.01(-3.33%)
Jun 21, 2016 0.3500 0.3500 0.3000 0.3000 9,416 -0.05(-14.29%)
Jun 20, 2016 0.2950 0.3500 0.2950 0.3500 11,095 +0.07(+23.85%)
Jun 17, 2016 0.2950 0.2950 0.2826 0.2826 17,100 -0.01(-4.20%)
Jun 16, 2016 0.2950 0.2950 0.2888 0.2950 26,416 +0.00(+0.41%)
Jun 15, 2016 0.2826 0.2950 0.2826 0.2938 3,213 +0.01(+3.98%)
Jun 14, 2016 0.2999 0.3000 0.2610 0.2826 5,900 -0.01(-4.22%)
Jun 13, 2016 0.3400 0.4000 0.2550 0.2950 98,453 -0.05(-15.71%)
Jun 10, 2016 0.3500 0.4000 0.3305 0.3500 28,333 +0.00(+0.00%)
Jun 09, 2016 0.3500 0.3500 0.3500 0.3500 5,847 +0.00(+0.00%)
Jun 08, 2016 0.3500 0.3500 0.3255 0.3500 23,626 +0.01(+2.94%)
Jun 07, 2016 0.3400 0.3400 0.3400 0.3400 5,000 +0.02(+6.25%)
Jun 06, 2016 0.2855 0.3200 0.2855 0.3200 10,000 +0.02(+6.67%)
Jun 03, 2016 0.3400 0.3400 0.3000 0.3000 6,240 -0.04(-11.76%)
Jun 02, 2016 0.3400 0.3400 0.2600 0.3400 3,300 +0.08(+29.23%)
Jun 01, 2016 0.2610 0.3010 0.2610 0.2631 7,323 -0.08(-22.62%)
May 31, 2016 0.3400 0.3400 0.3400 0.3400 170 +0.00(+0.00%)
May 27, 2016 0.3400 0.3400 0.3400 0 +0.04(+12.92%)
May 26, 2016 0.3800 0.3800 0.3011 0.3011 5,910 +0.00(+0.00%)
May 24, 2016 0.3011 0.3011 0.3011 35 -0.02(-5.91%)
May 23, 2016 0.3500 0.3500 0.3000 0.3200 51,948 -0.10(-24.53%)
May 20, 2016 0.3100 0.4250 0.3100 0.4240 977 +0.05(+14.59%)
May 18, 2016 0.3700 0.3700 0.3700 22 +0.10(+39.62%)
May 17, 2016 0.2650 0.2650 0.2650 0.2650 100 -0.01(-3.64%)
May 16, 2016 0.3000 0.3000 0.2500 0.2750 17,234 -0.02(-8.33%)
May 13, 2016 0.2000 0.3000 0.2000 0.3000 18,470 +0.00(+0.00%)
May 12, 2016 0.3250 0.3426 0.2627 0.3000 84,170 -0.06(-16.67%)
May 11, 2016 0.3600 0.3600 0.3600 0.3600 800 +0.00(+0.00%)
May 10, 2016 0.3300 0.3700 0.3210 0.3600 38,592 +0.03(+9.09%)
May 09, 2016 0.3700 0.3700 0.3300 0.3300 59,070 -0.04(-10.81%)
May 06, 2016 0.4150 0.4150 0.3500 0.3700 45,051 -0.03(-7.50%)
May 05, 2016 0.4000 0.4000 0.4000 0.4000 1,940 +0.01(+1.27%)
May 04, 2016 0.3950 0.3950 0.3950 0.3950 4,163 +0.00(+0.64%)
May 03, 2016 0.3950 0.3950 0.3925 0.3925 8,900 -0.00(-0.63%)
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.