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 30, 2014 0.7000 0.7000 0.7000 0.7000 10,000 +0.05(+7.69%)
Apr 29, 2014 0.7000 0.7000 0.6500 0.6500 5,819 -0.05(-7.14%)
Apr 28, 2014 0.6900 0.7100 0.6500 0.7000 17,400 +0.05(+7.69%)
Apr 25, 2014 0.6440 0.6800 0.5900 0.6500 16,985 +0.02(+3.17%)
Apr 24, 2014 0.6900 0.6900 0.6300 0.6300 50,552 -0.06(-8.70%)
Apr 23, 2014 0.6900 0.7200 0.6900 0.6900 14,937 +0.02(+2.99%)
Apr 22, 2014 0.6900 0.7000 0.6400 0.6700 12,600 -0.03(-4.29%)
Apr 21, 2014 0.7400 0.7500 0.7000 0.7000 5,590 +0.00(+0.00%)
Apr 17, 2014 0.7000 0.7000 0.7000 0 -0.14(-16.67%)
Apr 16, 2014 0.7100 0.8400 0.7100 0.8400 1,437 +0.13(+18.31%)
Apr 15, 2014 0.7100 0.7100 0.7100 0.7100 2,502 -0.02(-2.74%)
Apr 14, 2014 0.7260 0.7300 0.7260 0.7300 2,078 +0.04(+5.80%)
Apr 11, 2014 0.7650 0.7650 0.6900 0.6900 0 -0.08(-10.39%)
Apr 10, 2014 0.7800 0.7800 0.7300 0.7700 6,120 -0.01(-1.28%)
Apr 09, 2014 0.7900 0.7900 0.7800 0.7800 4,000 -0.01(-1.27%)
Apr 08, 2014 0.7800 0.7900 0.7700 0.7900 18,355 +0.02(+2.60%)
Apr 07, 2014 0.7800 0.7800 0.7700 0.7700 1,400 -0.01(-1.28%)
Apr 04, 2014 0.8000 0.8000 0.7700 0.7800 0 -0.02(-2.50%)
Apr 03, 2014 0.8000 0.8000 0.8000 0.8000 1,067 -0.05(-5.88%)
Apr 02, 2014 0.8500 0.8500 0.8500 0.8500 475 +0.04(+4.94%)
Apr 01, 2014 0.8100 0.8100 0.8100 0.8100 9,933 +0.01(+1.00%)
Mar 31, 2014 0.8000 0.8020 0.7600 0.8020 4,150 +0.00(+0.25%)
Mar 28, 2014 0.7900 0.8000 0.7800 0.8000 0 +0.00(+0.00%)
Mar 27, 2014 0.8000 0.8200 0.8000 0.8000 22,489 +0.00(+0.00%)
Mar 26, 2014 0.8300 0.8300 0.8000 0.8000 6,000 -0.00(-0.12%)
Mar 25, 2014 0.8160 0.8160 0.8010 0.8010 15,820 -0.01(-1.11%)
Mar 24, 2014 0.8050 0.8100 0.8050 0.8100 1,310 +0.01(+0.62%)
Mar 20, 2014 0.8050 0.8050 0.8050 0.8050 0 -0.02(-3.01%)
Mar 19, 2014 0.8600 0.8600 0.8000 0.8300 7,639 -0.02(-2.35%)
Mar 18, 2014 0.8000 0.8500 0.8000 0.8500 9,105 +0.00(+0.00%)
Mar 17, 2014 0.8000 0.9000 0.8000 0.8500 19,576 +0.06(+8.28%)
Mar 14, 2014 0.7850 0.7850 0.7850 0.7850 0 -0.05(-6.55%)
Mar 13, 2014 0.8000 0.8500 0.7850 0.8400 16,023 -0.01(-1.18%)
Mar 12, 2014 0.8500 0.8500 0.8500 0.8500 300 +0.06(+8.28%)
Mar 11, 2014 0.8499 0.8499 0.7700 0.7850 11,041 -0.06(-7.65%)
Mar 07, 2014 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 06, 2014 0.8300 0.8500 0.8000 0.8500 12,202 -0.02(-2.30%)
Mar 05, 2014 0.8100 0.8700 0.8100 0.8700 9,100 -0.00(-0.37%)
Mar 04, 2014 0.8890 0.8890 0.8000 0.8732 1,900 -0.02(-1.89%)
Mar 03, 2014 0.8900 0.8900 0.8900 0.8900 505 +0.00(+0.00%)
Feb 28, 2014 0.8699 0.8900 0.8000 0.8900 0 +0.02(+2.32%)
Feb 27, 2014 0.8400 0.8698 0.7904 0.8698 4,400 +0.01(+1.14%)
Feb 26, 2014 0.8660 0.8660 0.8300 0.8600 6,200 +0.00(+0.00%)
Feb 25, 2014 0.8500 0.8600 0.8500 0.8600 9,000 +0.01(+1.18%)
Feb 24, 2014 0.9300 0.9300 0.8300 0.8500 24,073 -0.06(-6.59%)
Feb 21, 2014 0.9000 0.9200 0.8800 0.9100 0 +0.06(+7.06%)
Feb 20, 2014 0.8890 0.8890 0.8400 0.8500 15,050 +0.04(+4.94%)
Feb 19, 2014 0.8505 0.8505 0.8100 0.8100 2,500 -0.09(-10.00%)
Feb 18, 2014 0.8600 0.9000 0.8581 0.9000 29,451 -0.02(-2.17%)
Feb 13, 2014 0.9200 0.9200 0.9200 0 -0.00(-0.43%)
Feb 12, 2014 0.9000 0.9240 0.8101 0.9240 10,558 -0.03(-2.74%)
Feb 11, 2014 0.9700 0.9700 0.8001 0.9500 25,050 -0.03(-3.06%)
Feb 10, 2014 0.9600 0.9800 0.9400 0.9800 23,196 +0.02(+2.08%)
Feb 07, 2014 0.8800 0.9600 0.8800 0.9600 0 +0.08(+9.09%)
Feb 06, 2014 0.8600 0.8800 0.8500 0.8800 8,156 +0.03(+3.53%)
Feb 05, 2014 0.8500 0.8500 0.8500 0.8500 1,585 +0.00(+0.00%)
Feb 04, 2014 0.8300 0.8500 0.8300 0.8500 15,250 +0.00(+0.00%)
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.