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 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%)
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.