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 (%)
Jun 30, 2021 0.4700 0.4890 0.4605 0.4750 130,598 +0.02(+5.56%)
Jun 29, 2021 0.4430 0.4726 0.4302 0.4500 65,708 -0.01(-2.53%)
Jun 28, 2021 0.4925 0.4925 0.4300 0.4617 147,480 -0.02(-4.57%)
Jun 25, 2021 0.4800 0.5000 0.4700 0.4838 98,699 -0.00(-0.51%)
Jun 24, 2021 0.4600 0.4863 0.4357 0.4863 68,003 +0.02(+3.47%)
Jun 23, 2021 0.4200 0.5000 0.4200 0.4700 113,404 +0.04(+8.42%)
Jun 22, 2021 0.4400 0.4598 0.4100 0.4335 33,663 +0.02(+5.73%)
Jun 21, 2021 0.4126 0.4126 0.4000 0.4100 108,695 +0.01(+2.50%)
Jun 18, 2021 0.4899 0.4899 0.3310 0.4000 993,598 -0.06(-13.04%)
Jun 17, 2021 0.4800 0.5200 0.4500 0.4600 511,933 -0.04(-8.91%)
Jun 16, 2021 0.5444 0.5675 0.4015 0.5050 336,245 -0.03(-4.72%)
Jun 15, 2021 0.5150 0.5800 0.5150 0.5300 204,198 -0.04(-7.02%)
Jun 14, 2021 0.5599 0.5890 0.5500 0.5700 87,551 +0.01(+1.79%)
Jun 11, 2021 0.5700 0.5800 0.5120 0.5600 244,389 +0.02(+2.75%)
Jun 10, 2021 0.5850 0.5899 0.5325 0.5450 200,144 +0.02(+2.83%)
Jun 09, 2021 0.5200 0.6000 0.5010 0.5300 368,833 -0.02(-3.64%)
Jun 08, 2021 0.5330 0.5500 0.4900 0.5500 558,535 +0.07(+14.82%)
Jun 07, 2021 0.3700 0.4879 0.3700 0.4790 1,032,131 +0.06(+14.32%)
Jun 04, 2021 0.4300 0.4300 0.4000 0.4190 249,897 -0.01(-2.56%)
Jun 03, 2021 0.3789 0.4300 0.3505 0.4300 806,362 +0.07(+18.78%)
Jun 02, 2021 0.3408 0.3700 0.3408 0.3620 223,195 +0.00(+0.42%)
Jun 01, 2021 0.3700 0.3900 0.3510 0.3605 168,576 -0.01(-1.90%)
May 28, 2021 0.3800 0.3900 0.3600 0.3675 329,390 +0.01(+2.08%)
May 27, 2021 0.3302 0.3700 0.3302 0.3600 318,889 +0.02(+6.64%)
May 26, 2021 0.3246 0.3798 0.3246 0.3376 331,731 -0.02(-5.70%)
May 25, 2021 0.3699 0.3895 0.3410 0.3580 324,486 -0.00(-0.56%)
May 24, 2021 0.3500 0.3895 0.3500 0.3600 488,741 +0.00(+0.61%)
May 21, 2021 0.3919 0.3919 0.3210 0.3578 629,445 -0.02(-6.34%)
May 20, 2021 0.3500 0.3820 0.3500 0.3820 210,258 +0.02(+5.96%)
May 19, 2021 0.3360 0.3900 0.3300 0.3605 786,193 +0.03(+10.31%)
May 18, 2021 0.3100 0.3450 0.2889 0.3268 344,588 +0.00(+1.21%)
May 17, 2021 0.3267 0.3290 0.2900 0.3229 220,016 +0.01(+4.16%)
May 14, 2021 0.2710 0.3365 0.2300 0.3100 781,087 +0.00(+0.00%)
May 13, 2021 0.3112 0.3450 0.3100 0.3100 271,466 -0.02(-6.06%)
May 12, 2021 0.3499 0.3499 0.3300 0.3300 310,992 -0.02(-5.69%)
May 11, 2021 0.3606 0.3630 0.3400 0.3499 109,202 -0.00(-1.02%)
May 10, 2021 0.3511 0.3700 0.3431 0.3535 155,899 -0.02(-5.23%)
May 07, 2021 0.3425 0.3885 0.3350 0.3730 193,056 -0.01(-1.84%)
May 06, 2021 0.3420 0.4090 0.3420 0.3800 182,476 +0.00(+0.00%)
May 05, 2021 0.3540 0.3900 0.3425 0.3800 402,216 +0.01(+2.73%)
May 04, 2021 0.3603 0.3940 0.3400 0.3699 212,910 -0.01(-2.66%)
May 03, 2021 0.3694 0.4000 0.3694 0.3800 248,238 +0.02(+4.86%)
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%)
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.