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 (%)
May 24, 2011 2.600 2.700 2.600 2.650 11,100 +0.05(+1.92%)
May 23, 2011 2.600 2.700 2.600 2.600 8,100 -0.09(-3.35%)
May 20, 2011 2.670 2.700 2.600 2.690 10,500 +0.02(+0.75%)
May 19, 2011 2.670 2.670 2.600 2.670 7,328 +0.00(+0.00%)
May 18, 2011 2.600 2.670 2.600 2.670 13,000 +0.00(+0.00%)
May 17, 2011 2.550 2.680 2.550 2.670 5,634 +0.00(+0.00%)
May 16, 2011 2.700 2.700 2.580 2.670 5,333 +0.03(+1.14%)
May 13, 2011 2.700 2.700 2.640 2.640 7,200 -0.06(-2.22%)
May 12, 2011 2.600 2.700 2.600 2.700 5,100 +0.10(+3.85%)
May 11, 2011 2.600 2.600 2.520 2.600 2,710 +0.00(+0.00%)
May 10, 2011 2.600 2.650 2.600 2.600 9,577 +0.00(+0.00%)
May 09, 2011 2.600 2.600 2.520 2.600 13,803 -0.02(-0.76%)
May 06, 2011 2.500 2.620 2.500 2.620 44,748 +0.12(+4.80%)
May 05, 2011 2.500 2.500 2.470 2.500 6,700 +0.02(+0.81%)
May 04, 2011 2.400 2.480 2.400 2.480 7,411 +0.00(+0.00%)
May 03, 2011 2.500 2.500 2.400 2.480 8,750 -0.02(-0.80%)
May 02, 2011 2.500 2.500 2.350 2.500 8,100 +0.00(+0.00%)
Apr 29, 2011 2.450 2.500 2.350 2.500 13,280 -0.15(-5.66%)
Apr 28, 2011 2.650 2.650 2.500 2.650 1,400 -0.05(-1.85%)
Apr 27, 2011 2.700 2.700 2.700 2.700 200 +0.00(+0.00%)
Apr 26, 2011 2.500 2.700 2.440 2.700 9,900 +0.25(+10.20%)
Apr 25, 2011 2.500 2.600 2.420 2.450 4,806 -0.20(-7.55%)
Apr 21, 2011 2.710 2.780 2.650 2.650 13,623 -0.12(-4.33%)
Apr 20, 2011 2.680 2.790 2.500 2.770 12,200 -0.19(-6.42%)
Apr 19, 2011 2.890 2.960 2.700 2.960 3,485 +0.00(+0.00%)
Apr 15, 2011 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
Apr 14, 2011 3.000 3.000 2.960 2.960 1,900 +0.13(+4.59%)
Apr 13, 2011 2.950 2.950 2.570 2.830 14,650 -0.17(-5.67%)
Apr 12, 2011 3.000 3.050 3.000 3.000 3,500 +0.00(+0.00%)
Apr 11, 2011 3.040 3.040 3.000 3.000 600 -0.05(-1.64%)
Apr 08, 2011 3.000 3.050 2.910 3.050 9,675 +0.05(+1.67%)
Apr 07, 2011 3.000 3.030 3.000 3.000 17,603 +0.05(+1.69%)
Apr 06, 2011 2.910 3.000 2.910 2.950 3,200 +0.04(+1.37%)
Apr 05, 2011 2.800 3.050 2.800 2.910 9,147 +0.16(+5.82%)
Apr 04, 2011 2.800 2.800 2.750 2.750 2,975 -0.05(-1.79%)
Apr 01, 2011 2.800 2.800 2.750 2.800 3,800 +0.00(+0.00%)
Mar 31, 2011 2.800 2.800 2.750 2.800 8,450 +0.00(+0.00%)
Mar 30, 2011 2.700 2.800 2.700 2.800 13,150 +0.10(+3.70%)
Mar 29, 2011 2.770 2.770 2.700 2.700 2,600 -0.10(-3.57%)
Mar 28, 2011 2.800 2.800 2.650 2.800 6,770 +0.05(+1.82%)
Mar 25, 2011 2.700 2.800 2.700 2.750 2,233 +0.15(+5.77%)
Mar 24, 2011 2.700 2.700 2.600 2.600 3,815 +0.00(+0.00%)
Mar 23, 2011 2.880 2.880 2.600 2.600 2,200 +0.10(+4.00%)
Mar 22, 2011 2.520 2.520 2.460 2.500 4,570 +0.03(+1.21%)
Mar 21, 2011 2.450 2.470 2.450 2.470 5,500 +0.10(+4.22%)
Mar 18, 2011 2.390 2.440 2.370 2.370 9,251 -0.02(-0.84%)
Mar 17, 2011 2.400 2.400 2.390 2.390 745 +0.05(+2.14%)
Mar 16, 2011 2.120 2.340 2.120 2.340 3,200 -0.01(-0.43%)
Mar 15, 2011 2.350 2.350 2.350 2.350 183 -0.05(-2.08%)
Mar 14, 2011 2.500 2.500 2.400 2.400 3,423 +0.00(+0.00%)
Mar 11, 2011 2.400 2.400 2.310 2.400 35,871 +0.00(+0.00%)
Mar 10, 2011 2.340 2.450 2.340 2.400 9,537 +0.06(+2.56%)
Mar 09, 2011 2.380 2.380 2.300 2.340 19,000 +0.04(+1.74%)
Mar 08, 2011 2.350 2.350 2.220 2.300 5,000 +0.00(+0.00%)
Mar 07, 2011 2.300 2.380 2.260 2.300 10,000 +0.00(+0.00%)
Mar 04, 2011 2.250 2.300 2.250 2.300 1,800 -0.08(-3.36%)
Mar 03, 2011 2.120 2.380 2.120 2.380 16,716 +0.26(+12.26%)
Mar 02, 2011 2.300 2.300 2.120 2.120 8,500 -0.26(-10.92%)
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.