Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Two Rivers Water CO (OP: TURV )

0.0017 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, 2015 0.5599 0.5879 0.5599 0.5879 7,186 +0.01(+1.55%)
Apr 29, 2015 0.5210 0.5990 0.4900 0.5789 11,600 -0.02(-2.71%)
Apr 28, 2015 0.5450 0.5950 0.5102 0.5950 26,082 +0.03(+6.25%)
Apr 27, 2015 0.5400 0.5600 0.5100 0.5600 16,990 +0.05(+10.15%)
Apr 24, 2015 0.5100 0.5800 0.4956 0.5084 75,244 +0.01(+1.68%)
Apr 23, 2015 0.5200 0.5200 0.5000 0.5000 31,560 -0.01(-1.96%)
Apr 22, 2015 0.5099 0.5100 0.5000 0.5100 16,400 +0.01(+1.80%)
Apr 21, 2015 0.5199 0.5199 0.5010 0.5010 5,655 +0.00(+0.20%)
Apr 20, 2015 0.5287 0.5474 0.5000 0.5000 16,050 -0.02(-3.85%)
Apr 17, 2015 0.5500 0.5500 0.5100 0.5200 10,260 -0.06(-10.34%)
Apr 16, 2015 0.5700 0.6000 0.5700 0.5800 17,480 +0.00(+0.00%)
Apr 15, 2015 0.5500 0.5800 0.5000 0.5800 25,191 -0.02(-3.33%)
Apr 14, 2015 0.5601 0.6000 0.5600 0.6000 2,938 +0.00(+0.00%)
Apr 13, 2015 0.6000 0.6000 0.5601 0.6000 17,700 -0.01(-1.64%)
Apr 09, 2015 0.6100 0.6100 0.6100 3 +0.00(+0.00%)
Apr 08, 2015 0.5960 0.6100 0.5820 0.6100 1,895 +0.03(+4.97%)
Apr 07, 2015 0.6400 0.6400 0.5811 0.5811 4,893 -0.06(-9.20%)
Apr 06, 2015 0.6500 0.6600 0.6000 0.6400 58,569 -0.01(-1.54%)
Apr 02, 2015 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
Apr 01, 2015 0.6100 0.6100 0.6100 0.6100 200 +0.00(+0.00%)
Mar 31, 2015 0.5501 0.6100 0.5501 0.6100 14,602 +0.01(+1.67%)
Mar 30, 2015 0.6000 0.6000 0.5950 0.6000 17,025 +0.00(+0.00%)
Mar 27, 2015 0.5300 0.6000 0.5050 0.6000 27,725 +0.04(+7.16%)
Mar 26, 2015 0.6000 0.6000 0.5211 0.5599 16,360 -0.04(-6.68%)
Mar 25, 2015 0.6000 0.6000 0.6000 0.6000 4,288 +0.02(+3.45%)
Mar 24, 2015 0.6000 0.6000 0.5800 0.5800 33,207 -0.01(-1.69%)
Mar 23, 2015 0.5112 0.5900 0.5112 0.5900 6,936 +0.03(+5.36%)
Mar 20, 2015 0.5800 0.5800 0.5000 0.5600 30,731 -0.02(-3.45%)
Mar 19, 2015 0.5400 0.5800 0.5400 0.5800 10,695 +0.07(+13.73%)
Mar 18, 2015 0.5100 0.5100 0.5100 0.5100 3,000 -0.03(-5.56%)
Mar 17, 2015 0.5275 0.5400 0.5150 0.5400 8,400 +0.00(+0.00%)
Mar 16, 2015 0.5450 0.5499 0.5150 0.5400 18,405 -0.01(-0.92%)
Mar 13, 2015 0.5300 0.5500 0.5001 0.5450 30,517 -0.03(-6.03%)
Mar 12, 2015 0.5300 0.5800 0.5300 0.5800 55,629 +0.05(+9.43%)
Mar 11, 2015 0.5000 0.5300 0.5000 0.5300 40,975 +0.02(+3.92%)
Mar 10, 2015 0.5000 0.5100 0.4753 0.5100 31,923 +0.01(+2.00%)
Mar 09, 2015 0.4850 0.5100 0.4850 0.5000 8,355 -0.01(-1.96%)
Mar 06, 2015 0.5000 0.5100 0.5000 0.5100 3,000 +0.01(+2.00%)
Mar 05, 2015 0.5250 0.5250 0.4851 0.5000 26,900 -0.02(-3.85%)
Mar 04, 2015 0.4801 0.5200 0.4801 0.5200 12,400 +0.00(+0.00%)
Mar 03, 2015 0.5300 0.5300 0.4711 0.5200 29,100 +0.00(+0.00%)
Mar 02, 2015 0.5200 0.5200 0.5200 0.5200 18,090 +0.00(+0.00%)
Feb 27, 2015 0.5200 0.5200 0.5200 0.5200 3,000 +0.00(+0.00%)
Feb 26, 2015 0.5200 0.5200 0.5200 0.5200 2,550 +0.01(+1.96%)
Feb 25, 2015 0.5100 0.5110 0.5100 0.5100 4,230 +0.00(+0.00%)
Feb 24, 2015 0.5200 0.5200 0.5100 0.5100 12,625 -0.01(-1.92%)
Feb 23, 2015 0.5100 0.5300 0.5100 0.5200 34,050 +0.01(+1.96%)
Feb 20, 2015 0.5900 0.5900 0.5068 0.5100 40,108 -0.07(-12.07%)
Feb 19, 2015 0.5390 0.5800 0.5390 0.5800 6,190 +0.08(+16.00%)
Feb 18, 2015 0.5810 0.5810 0.4999 0.5000 24,171 -0.08(-13.94%)
Feb 17, 2015 0.6000 0.6000 0.5810 0.5810 14,238 +0.00(+0.17%)
Feb 13, 2015 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Feb 12, 2015 0.5800 0.5800 0.5800 0.5800 6,400 -0.03(-4.92%)
Feb 11, 2015 0.6150 0.6396 0.5800 0.6100 30,155 +0.00(+0.00%)
Feb 10, 2015 0.6200 0.6200 0.6100 0.6100 21,874 -0.01(-1.61%)
Feb 09, 2015 0.6800 0.6800 0.5811 0.6200 23,459 -0.06(-8.82%)
Feb 06, 2015 0.5801 0.6800 0.5801 0.6800 54,362 +0.05(+7.94%)
Feb 05, 2015 0.5801 0.6300 0.5800 0.6300 27,700 +0.02(+3.28%)
Feb 04, 2015 0.6130 0.6300 0.5801 0.6100 30,250 +0.00(+0.00%)
Feb 03, 2015 0.5841 0.6300 0.5841 0.6100 19,055 -0.01(-1.61%)
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.