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, 2019 0.4950 0.4999 0.4800 0.4800 216,849 -0.01(-2.04%)
Apr 29, 2019 0.4750 0.4988 0.4710 0.4900 398,354 +0.01(+2.73%)
Apr 26, 2019 0.4403 0.4800 0.4403 0.4770 190,100 +0.02(+3.70%)
Apr 25, 2019 0.4690 0.4850 0.4300 0.4600 149,674 +0.00(+0.00%)
Apr 24, 2019 0.4389 0.4700 0.4200 0.4600 424,221 +0.04(+9.52%)
Apr 23, 2019 0.3950 0.4650 0.3800 0.4200 650,857 +0.03(+7.69%)
Apr 22, 2019 0.3776 0.3990 0.3750 0.3900 287,834 +0.01(+3.78%)
Apr 18, 2019 0.3850 0.3900 0.3751 0.3758 178,600 -0.00(-0.45%)
Apr 17, 2019 0.3900 0.3950 0.3500 0.3775 313,905 -0.01(-1.62%)
Apr 16, 2019 0.3750 0.3900 0.3650 0.3837 102,888 +0.01(+2.32%)
Apr 15, 2019 0.3400 0.3750 0.3400 0.3750 133,055 +0.03(+8.70%)
Apr 12, 2019 0.3750 0.3750 0.3400 0.3450 134,100 -0.03(-6.76%)
Apr 11, 2019 0.3588 0.3900 0.3588 0.3700 138,735 +0.01(+3.47%)
Apr 10, 2019 0.3790 0.3800 0.3000 0.3576 181,975 -0.03(-7.84%)
Apr 09, 2019 0.3950 0.3950 0.3502 0.3880 407,979 -0.00(-0.51%)
Apr 08, 2019 0.3000 0.3900 0.2800 0.3900 574,277 +0.10(+34.48%)
Apr 05, 2019 0.3147 0.3300 0.2600 0.2900 349,700 -0.03(-9.23%)
Apr 04, 2019 0.3000 0.3500 0.3000 0.3195 245,991 +0.02(+5.62%)
Apr 03, 2019 0.2850 0.3190 0.2805 0.3025 228,167 +0.01(+5.07%)
Apr 02, 2019 0.2900 0.2900 0.2800 0.2879 85,791 +0.00(+1.02%)
Apr 01, 2019 0.2900 0.2900 0.2800 0.2850 110,856 -0.00(-0.70%)
Mar 29, 2019 0.2855 0.2897 0.2810 0.2870 180,600 +0.00(+0.60%)
Mar 28, 2019 0.2833 0.2855 0.2810 0.2853 41,863 +0.00(+0.71%)
Mar 27, 2019 0.2828 0.2855 0.2800 0.2833 93,770 +0.00(+1.18%)
Mar 26, 2019 0.2950 0.2950 0.2707 0.2800 146,796 +0.01(+1.82%)
Mar 25, 2019 0.2900 0.2900 0.2707 0.2750 291,245 -0.01(-5.17%)
Mar 22, 2019 0.2850 0.2900 0.2705 0.2900 139,000 +0.01(+3.46%)
Mar 21, 2019 0.2650 0.2900 0.2550 0.2803 211,216 +0.01(+4.59%)
Mar 20, 2019 0.2550 0.2900 0.2500 0.2680 238,143 +0.01(+3.08%)
Mar 19, 2019 0.2450 0.2600 0.2350 0.2600 419,414 +0.03(+10.87%)
Mar 18, 2019 0.2179 0.2450 0.2123 0.2345 245,520 +0.01(+6.20%)
Mar 15, 2019 0.2140 0.2220 0.2140 0.2208 49,800 +0.01(+6.15%)
Mar 14, 2019 0.2150 0.2150 0.2080 0.2080 240,578 -0.00(-0.24%)
Mar 13, 2019 0.2050 0.2100 0.2000 0.2085 132,506 +0.00(+1.71%)
Mar 12, 2019 0.2100 0.2150 0.1900 0.2050 103,105 -0.01(-2.38%)
Mar 11, 2019 0.2270 0.2270 0.2040 0.2100 204,971 -0.01(-4.55%)
Mar 08, 2019 0.2550 0.2560 0.2100 0.2200 362,600 -0.01(-4.35%)
Mar 07, 2019 0.2050 0.2370 0.2048 0.2300 384,542 +0.03(+12.20%)
Mar 06, 2019 0.2200 0.2200 0.1920 0.2050 149,405 +0.00(+1.23%)
Mar 05, 2019 0.2200 0.2200 0.1985 0.2025 100,255 -0.00(-0.88%)
Mar 04, 2019 0.2000 0.2050 0.1950 0.2043 127,530 +0.00(+2.15%)
Mar 01, 2019 0.2130 0.2130 0.1900 0.2000 246,300 -0.00(-2.44%)
Feb 28, 2019 0.2137 0.2175 0.1995 0.2050 143,829 -0.01(-3.53%)
Feb 27, 2019 0.2075 0.2320 0.2050 0.2125 451,118 +0.01(+3.66%)
Feb 26, 2019 0.2350 0.2399 0.1800 0.2050 769,058 -0.02(-8.40%)
Feb 25, 2019 0.1935 0.2250 0.1850 0.2238 1,561,341 +0.04(+20.97%)
Feb 22, 2019 0.1400 0.1900 0.1400 0.1850 543,200 +0.03(+17.09%)
Feb 21, 2019 0.1500 0.1590 0.1300 0.1580 230,228 +0.01(+5.33%)
Feb 20, 2019 0.1298 0.1500 0.1275 0.1500 138,022 +0.01(+11.11%)
Feb 19, 2019 0.1375 0.1400 0.1300 0.1350 136,328 +0.00(+0.00%)
Feb 15, 2019 0.1364 0.1420 0.1300 0.1350 442,800 +0.01(+3.85%)
Feb 14, 2019 0.1360 0.1367 0.1249 0.1300 194,169 -0.01(-3.70%)
Feb 13, 2019 0.1261 0.1365 0.1225 0.1350 145,676 +0.01(+3.85%)
Feb 12, 2019 0.1131 0.1400 0.1112 0.1300 606,072 +0.01(+8.33%)
Feb 11, 2019 0.1250 0.1298 0.1160 0.1200 348,748 -0.01(-4.00%)
Feb 08, 2019 0.1350 0.1350 0.1150 0.1250 600,500 -0.01(-3.92%)
Feb 07, 2019 0.1395 0.1425 0.1260 0.1301 365,941 +0.00(+0.08%)
Feb 06, 2019 0.1480 0.1480 0.1270 0.1300 61,600 -0.01(-4.76%)
Feb 05, 2019 0.1391 0.1550 0.1365 0.1365 221,513 -0.00(-3.26%)
Feb 04, 2019 0.1300 0.1599 0.1250 0.1411 498,572 +0.01(+8.62%)
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.