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 31, 2012 1.020 1.100 1.020 1.100 900 +0.09(+8.91%)
May 30, 2012 1.010 1.010 1.010 1.010 2,000 +0.11(+12.22%)
May 29, 2012 0.9100 0.9100 0.9000 0.9000 3,000 -0.20(-18.18%)
May 25, 2012 1.010 1.100 1.010 1.100 600 +0.00(+0.00%)
May 24, 2012 1.050 1.150 1.050 1.100 6,530 +0.05(+4.76%)
May 23, 2012 1.050 1.150 1.050 1.050 7,000 +0.14(+15.38%)
May 22, 2012 1.050 1.150 0.9100 0.9100 10,350 -0.14(-13.33%)
May 21, 2012 1.050 1.050 0.9500 1.050 3,350 +0.00(+0.00%)
May 17, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
May 15, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
May 14, 2012 1.050 1.050 1.050 1.050 2,500 +0.00(+0.00%)
May 10, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
May 09, 2012 1.050 1.100 1.010 1.050 11,284 +0.00(+0.00%)
May 08, 2012 1.100 1.100 0.9100 1.050 516 +0.10(+10.53%)
May 07, 2012 1.050 1.050 0.9500 0.9500 2,698 -0.10(-9.52%)
May 04, 2012 1.050 1.080 1.050 1.050 2,688 +0.00(+0.00%)
May 03, 2012 1.090 1.090 1.050 1.050 6,500 -0.04(-3.67%)
May 02, 2012 1.060 1.090 1.000 1.090 7,770 +0.08(+7.92%)
May 01, 2012 1.030 1.030 1.010 1.010 7,500 -0.08(-7.34%)
Apr 30, 2012 1.090 1.090 1.090 1.090 200 -0.01(-0.91%)
Apr 27, 2012 1.100 1.100 1.100 1.100 2,270 +0.10(+10.00%)
Apr 26, 2012 1.000 1.000 1.000 1.000 7,200 +0.07(+7.53%)
Apr 24, 2012 0.9300 0.9300 0.9300 0 -0.17(-15.45%)
Apr 20, 2012 1.100 1.100 1.100 0 +0.14(+14.58%)
Apr 19, 2012 1.100 1.100 0.9600 0.9600 4,519 -0.16(-14.29%)
Apr 18, 2012 1.100 1.120 1.050 1.120 15,000 +0.03(+2.75%)
Apr 17, 2012 1.100 1.100 1.090 1.090 1,169 +0.00(+0.00%)
Apr 16, 2012 1.090 1.090 1.090 1.090 2,145 +0.00(+0.00%)
Apr 13, 2012 1.050 1.090 1.010 1.090 2,100 +0.04(+3.81%)
Apr 12, 2012 1.050 1.050 1.000 1.050 10,900 +0.00(+0.00%)
Apr 11, 2012 1.050 1.050 0.9200 1.050 6,000 +0.13(+14.13%)
Apr 10, 2012 0.9100 0.9200 0.9100 0.9200 1,200 -0.13(-12.38%)
Apr 09, 2012 1.050 1.050 1.000 1.050 6,100 +0.04(+3.96%)
Apr 05, 2012 1.050 1.050 1.010 1.010 4,112 +0.00(+0.00%)
Apr 04, 2012 1.050 1.050 1.010 1.010 6,000 +0.00(+0.00%)
Apr 03, 2012 1.090 1.090 0.7700 1.010 20,602 -0.08(-7.34%)
Apr 02, 2012 1.020 1.100 1.020 1.090 24,489 -0.03(-2.68%)
Mar 30, 2012 1.150 1.150 1.120 1.120 22,700 -0.03(-2.61%)
Mar 29, 2012 1.150 1.150 1.150 1.150 2,000 +0.00(+0.00%)
Mar 28, 2012 1.150 1.150 1.150 1.150 300 -0.05(-4.17%)
Mar 27, 2012 1.150 1.200 1.150 1.200 6,500 +0.08(+7.14%)
Mar 26, 2012 1.120 1.150 1.120 1.120 4,756 -0.03(-2.61%)
Mar 23, 2012 1.180 1.200 1.150 1.150 25,000 +0.00(+0.00%)
Mar 22, 2012 1.140 1.200 1.140 1.150 65,300 +0.05(+4.55%)
Mar 21, 2012 1.150 1.150 1.020 1.100 114,300 -0.05(-4.35%)
Mar 20, 2012 1.150 1.150 1.110 1.150 7,000 -0.10(-8.00%)
Mar 19, 2012 1.200 1.250 1.010 1.250 1,969 +0.05(+4.17%)
Mar 16, 2012 1.200 1.200 1.150 1.200 19,035 +0.00(+0.00%)
Mar 15, 2012 1.140 1.200 1.100 1.200 5,861 +0.06(+5.26%)
Mar 14, 2012 1.200 1.200 1.140 1.140 6,400 -0.06(-5.00%)
Mar 13, 2012 1.200 1.200 1.200 1.200 6,629 +0.00(+0.00%)
Mar 12, 2012 1.300 1.300 1.200 1.200 4,701 -0.08(-6.25%)
Mar 09, 2012 1.280 1.300 1.280 1.280 4,500 +0.08(+6.67%)
Mar 08, 2012 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Mar 06, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 05, 2012 1.150 1.300 1.130 1.200 28,790 -0.05(-4.00%)
Mar 02, 2012 1.250 1.250 1.250 1.250 5,950 +0.00(+0.00%)
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.