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, 2018 0.2500 0.2500 0.2143 0.2276 19,124 +0.01(+5.64%)
Apr 27, 2018 0.2335 0.2335 0.2152 0.2154 8,180 -0.02(-7.75%)
Apr 26, 2018 0.2317 0.2335 0.2152 0.2335 4,720 +0.01(+4.47%)
Apr 25, 2018 0.2300 0.2319 0.2151 0.2235 38,431 +0.00(+1.82%)
Apr 24, 2018 0.2143 0.2200 0.2143 0.2195 29,000 -0.00(-0.23%)
Apr 23, 2018 0.2335 0.2335 0.2150 0.2200 89,051 -0.01(-5.78%)
Apr 20, 2018 0.2555 0.2700 0.2220 0.2335 470,445 -0.03(-10.19%)
Apr 19, 2018 0.2650 0.2699 0.2510 0.2600 13,666 +0.01(+3.90%)
Apr 18, 2018 0.2698 0.2699 0.2500 0.2502 45,590 -0.00(-0.30%)
Apr 17, 2018 0.2205 0.2800 0.2010 0.2510 73,480 +0.01(+5.46%)
Apr 16, 2018 0.2010 0.2467 0.2010 0.2380 79,588 +0.03(+13.33%)
Apr 13, 2018 0.2049 0.2206 0.2001 0.2100 67,650 +0.00(+0.00%)
Apr 12, 2018 0.2290 0.2290 0.2047 0.2100 17,516 -0.01(-4.52%)
Apr 11, 2018 0.2290 0.2290 0.2101 0.2200 48,092 -0.01(-3.95%)
Apr 10, 2018 0.2031 0.2290 0.1910 0.2290 98,928 +0.02(+11.11%)
Apr 09, 2018 0.2201 0.2290 0.2021 0.2061 48,584 -0.01(-6.32%)
Apr 06, 2018 0.2002 0.2200 0.2001 0.2200 23,326 +0.01(+4.66%)
Apr 05, 2018 0.2290 0.2290 0.2002 0.2102 19,998 -0.02(-7.85%)
Apr 04, 2018 0.2100 0.2281 0.1520 0.2281 190,873 +0.02(+11.27%)
Apr 03, 2018 0.2100 0.2100 0.2011 0.2050 23,074 +0.00(+1.99%)
Apr 02, 2018 0.2050 0.2099 0.2001 0.2010 86,746 -0.01(-4.29%)
Mar 29, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.94%)
Mar 28, 2018 0.2100 0.2200 0.2000 0.2040 22,471 -0.01(-2.86%)
Mar 27, 2018 0.2050 0.2240 0.2000 0.2100 111,885 -0.01(-6.25%)
Mar 26, 2018 0.2250 0.2280 0.2101 0.2240 81,006 -0.00(-1.75%)
Mar 23, 2018 0.2230 0.2290 0.2220 0.2280 17,092 +0.00(+1.29%)
Mar 22, 2018 0.2201 0.2260 0.2201 0.2251 22,811 -0.00(-0.40%)
Mar 21, 2018 0.2290 0.2290 0.2201 0.2260 13,133 -0.00(-1.31%)
Mar 20, 2018 0.2201 0.2290 0.2201 0.2290 32,424 +0.00(+1.78%)
Mar 19, 2018 0.2290 0.2290 0.2201 0.2250 63,168 -0.00(-1.75%)
Mar 16, 2018 0.2152 0.2290 0.2152 0.2290 10,042 +0.01(+4.04%)
Mar 15, 2018 0.2400 0.2400 0.2200 0.2201 28,264 -0.00(-0.86%)
Mar 14, 2018 0.2350 0.2400 0.2201 0.2220 48,641 -0.01(-5.53%)
Mar 13, 2018 0.2308 0.2420 0.2260 0.2350 97,370 -0.00(-0.25%)
Mar 12, 2018 0.2240 0.2399 0.2240 0.2356 88,830 +0.01(+4.71%)
Mar 09, 2018 0.2300 0.2350 0.2240 0.2250 35,141 +0.00(+0.00%)
Mar 08, 2018 0.2420 0.2420 0.2201 0.2250 112,053 -0.01(-6.25%)
Mar 07, 2018 0.2361 0.2418 0.2221 0.2400 113,524 -0.00(-0.41%)
Mar 06, 2018 0.2300 0.2480 0.2221 0.2410 98,177 +0.00(+0.42%)
Mar 05, 2018 0.2480 0.2480 0.2300 0.2400 102,626 -0.01(-2.44%)
Mar 02, 2018 0.2360 0.2500 0.2360 0.2460 50,682 -0.00(-0.81%)
Mar 01, 2018 0.2600 0.2600 0.2300 0.2480 93,254 -0.01(-4.58%)
Feb 28, 2018 0.2300 0.2700 0.2300 0.2599 114,696 +0.02(+8.29%)
Feb 27, 2018 0.2601 0.2809 0.2300 0.2400 114,449 -0.02(-6.78%)
Feb 26, 2018 0.2350 0.2810 0.2350 0.2575 78,776 +0.02(+7.23%)
Feb 23, 2018 0.2430 0.2500 0.2401 0.2401 82,853 -0.01(-3.96%)
Feb 22, 2018 0.2650 0.2690 0.2400 0.2500 134,160 -0.02(-7.41%)
Feb 21, 2018 0.2707 0.2775 0.2700 0.2700 29,974 -0.01(-4.22%)
Feb 20, 2018 0.2750 0.2825 0.2700 0.2819 134,693 +0.01(+4.37%)
Feb 16, 2018 0.2701 0.2701 0.2701 0 -0.01(-4.89%)
Feb 15, 2018 0.2999 0.2999 0.2811 0.2840 48,482 -0.01(-2.25%)
Feb 14, 2018 0.2810 0.2999 0.2810 0.2905 49,182 -0.01(-3.12%)
Feb 13, 2018 0.3000 0.3000 0.2802 0.2999 95,918 -0.00(-0.03%)
Feb 12, 2018 0.2950 0.3000 0.2900 0.3000 71,643 +0.01(+1.69%)
Feb 09, 2018 0.2900 0.3000 0.2900 0.2950 54,434 +0.00(+1.69%)
Feb 08, 2018 0.3000 0.3000 0.2901 0.2901 21,732 -0.00(-1.66%)
Feb 07, 2018 0.3000 0.3000 0.2900 0.2950 64,232 -0.00(-1.63%)
Feb 06, 2018 0.2900 0.3000 0.2900 0.2999 136,796 +0.01(+3.41%)
Feb 05, 2018 0.3100 0.3100 0.2800 0.2900 253,034 -0.02(-7.91%)
Feb 02, 2018 0.3174 0.3300 0.2900 0.3149 91,575 -0.00(-0.03%)
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.