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, 2021 0.4000 0.4100 0.3300 0.3624 487,800 -0.04(-9.17%)
Apr 29, 2021 0.3940 0.4030 0.3760 0.3990 223,846 +0.01(+1.27%)
Apr 28, 2021 0.3725 0.3950 0.2970 0.3940 1,874,481 -0.00(-0.25%)
Apr 27, 2021 0.3950 0.4200 0.3510 0.3950 1,381,972 +0.00(+0.00%)
Apr 26, 2021 0.3926 0.4000 0.3800 0.3950 1,000,889 +0.00(+1.20%)
Apr 23, 2021 0.3366 0.3950 0.3350 0.3903 1,072,300 +0.05(+13.13%)
Apr 22, 2021 0.3299 0.3790 0.3299 0.3450 677,945 +0.02(+7.75%)
Apr 21, 2021 0.3000 0.3500 0.2860 0.3202 2,215,135 +0.03(+9.10%)
Apr 20, 2021 0.2480 0.2970 0.2380 0.2935 1,490,117 +0.04(+17.35%)
Apr 19, 2021 0.2620 0.2900 0.2501 0.2501 389,591 -0.02(-8.56%)
Apr 16, 2021 0.2900 0.2900 0.2620 0.2735 456,100 -0.00(-0.55%)
Apr 15, 2021 0.2700 0.2800 0.2400 0.2750 1,047,188 +0.01(+1.85%)
Apr 14, 2021 0.2495 0.2800 0.2310 0.2700 1,006,438 +0.03(+12.41%)
Apr 13, 2021 0.2301 0.2500 0.2251 0.2402 311,247 +0.01(+4.39%)
Apr 12, 2021 0.2400 0.2490 0.2301 0.2301 193,313 -0.01(-6.08%)
Apr 09, 2021 0.2475 0.2490 0.2401 0.2450 117,800 +0.00(+1.66%)
Apr 08, 2021 0.2500 0.2500 0.2323 0.2410 211,124 -0.00(-1.63%)
Apr 07, 2021 0.2000 0.2500 0.1850 0.2450 1,339,521 +0.05(+25.64%)
Apr 06, 2021 0.1701 0.2100 0.1700 0.1950 2,054,238 -0.01(-7.14%)
Apr 05, 2021 0.2500 0.2700 0.2020 0.2100 2,838,697 -0.03(-12.50%)
Apr 01, 2021 0.2737 0.2737 0.2050 0.2400 1,121,300 -0.01(-5.33%)
Mar 31, 2021 0.3100 0.3100 0.2020 0.2535 4,679,860 -0.06(-18.23%)
Mar 30, 2021 0.2650 0.3200 0.2650 0.3100 1,819,519 +0.05(+18.32%)
Mar 29, 2021 0.2500 0.2800 0.2250 0.2620 3,348,192 +0.03(+13.91%)
Mar 26, 2021 0.2061 0.2500 0.2061 0.2300 1,406,700 +0.02(+9.52%)
Mar 25, 2021 0.1990 0.2463 0.1701 0.2100 1,284,259 +0.01(+5.00%)
Mar 24, 2021 0.1256 0.2200 0.1256 0.2000 1,654,187 +0.05(+33.33%)
Mar 23, 2021 0.1675 0.1699 0.1101 0.1500 788,100 -0.02(-11.76%)
Mar 22, 2021 0.1200 0.2600 0.1100 0.1700 3,066,426 +0.06(+49.52%)
Mar 19, 2021 0.0971 0.1160 0.0960 0.1137 2,935,900 +0.02(+17.82%)
Mar 18, 2021 0.0880 0.0996 0.0800 0.0965 1,200,535 +0.01(+7.22%)
Mar 17, 2021 0.0629 0.0940 0.0505 0.0900 2,572,766 +0.03(+43.77%)
Mar 16, 2021 0.0599 0.0630 0.0556 0.0626 724,733 +0.01(+16.14%)
Mar 15, 2021 0.0462 0.0555 0.0462 0.0539 867,644 +0.00(+0.56%)
Mar 12, 2021 0.0620 0.0628 0.0500 0.0536 790,800 -0.01(-11.84%)
Mar 11, 2021 0.0528 0.0608 0.0521 0.0608 522,411 +0.01(+18.98%)
Mar 10, 2021 0.0451 0.0542 0.0451 0.0511 108,660 +0.00(+4.29%)
Mar 09, 2021 0.0471 0.0500 0.0453 0.0490 123,391 +0.00(+0.82%)
Mar 08, 2021 0.0500 0.0528 0.0415 0.0486 844,740 -0.00(-6.36%)
Mar 05, 2021 0.0470 0.0570 0.0470 0.0519 509,200 +0.00(+4.43%)
Mar 04, 2021 0.0470 0.0529 0.0470 0.0497 585,904 +0.00(+4.85%)
Mar 03, 2021 0.0529 0.0529 0.0470 0.0474 553,572 -0.00(-7.42%)
Mar 02, 2021 0.0465 0.0549 0.0460 0.0512 606,249 +0.01(+11.30%)
Mar 01, 2021 0.0569 0.0588 0.0400 0.0460 4,587,114 -0.01(-12.55%)
Feb 26, 2021 0.0590 0.0600 0.0520 0.0526 149,700 -0.01(-10.85%)
Feb 25, 2021 0.0599 0.0650 0.0550 0.0590 67,460 +0.00(+1.72%)
Feb 24, 2021 0.0567 0.0619 0.0500 0.0580 192,761 +0.00(+2.29%)
Feb 23, 2021 0.0545 0.0600 0.0439 0.0567 1,380,746 +0.00(+4.04%)
Feb 22, 2021 0.0660 0.0660 0.0496 0.0545 1,803,416 -0.01(-17.30%)
Feb 19, 2021 0.0608 0.0726 0.0608 0.0659 77,500 +0.00(+1.38%)
Feb 18, 2021 0.0700 0.0770 0.0650 0.0650 834,221 -0.00(-0.46%)
Feb 17, 2021 0.0800 0.0800 0.0603 0.0653 852,754 +0.00(+1.08%)
Feb 16, 2021 0.0854 0.0854 0.0600 0.0646 667,050 -0.01(-13.87%)
Feb 12, 2021 0.0948 0.0948 0.0750 0.0750 324,700 -0.00(-4.70%)
Feb 11, 2021 0.0950 0.1100 0.0670 0.0787 1,091,881 -0.01(-8.06%)
Feb 10, 2021 0.0700 0.0950 0.0660 0.0856 825,091 +0.02(+28.72%)
Feb 09, 2021 0.0630 0.0700 0.0630 0.0665 348,269 +0.00(+3.91%)
Feb 08, 2021 0.0540 0.0800 0.0451 0.0640 1,466,018 +0.02(+38.83%)
Feb 05, 2021 0.0513 0.0540 0.0430 0.0461 1,525,200 -0.00(-2.74%)
Feb 04, 2021 0.0506 0.0540 0.0460 0.0474 386,748 -0.00(-8.14%)
Feb 03, 2021 0.0620 0.0620 0.0471 0.0516 143,481 +0.00(+3.20%)
Feb 02, 2021 0.0463 0.0500 0.0460 0.0500 280,000 +0.00(+8.23%)
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.