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 (%)
Jul 29, 2011 2.450 2.450 2.250 2.430 7,400 +0.03(+1.25%)
Jul 28, 2011 2.260 2.400 2.250 2.400 3,100 +0.15(+6.67%)
Jul 27, 2011 2.300 2.300 2.250 2.250 10,000 -0.24(-9.64%)
Jul 26, 2011 2.450 2.490 2.450 2.490 2,000 +0.04(+1.63%)
Jul 25, 2011 2.280 2.450 2.280 2.450 2,000 +0.00(+0.00%)
Jul 22, 2011 2.450 2.450 2.450 2.450 9,216 +0.05(+2.08%)
Jul 21, 2011 2.480 2.480 2.400 2.400 5,400 -0.09(-3.61%)
Jul 20, 2011 2.400 2.490 2.400 2.490 5,700 -0.01(-0.40%)
Jul 19, 2011 2.400 2.550 2.400 2.500 16,225 -0.10(-3.85%)
Jul 18, 2011 2.440 2.600 2.400 2.600 4,100 +0.00(+0.00%)
Jul 15, 2011 2.450 2.600 2.450 2.600 3,200 +0.00(+0.00%)
Jul 14, 2011 2.800 2.800 2.400 2.600 3,100 -0.20(-7.14%)
Jul 13, 2011 2.700 2.800 2.650 2.800 1,950 +0.05(+1.82%)
Jul 12, 2011 2.750 2.750 2.750 2.750 500 +0.00(+0.00%)
Jul 11, 2011 2.700 2.750 2.700 2.750 850 +0.05(+1.85%)
Jul 07, 2011 2.700 2.700 2.700 0 -0.15(-5.26%)
Jul 06, 2011 2.480 2.850 2.400 2.850 8,850 +0.41(+16.80%)
Jul 05, 2011 2.630 2.630 2.440 2.440 1,733 -0.16(-6.15%)
Jul 01, 2011 2.600 2.600 2.600 2.600 8,950 +0.00(+0.00%)
Jun 30, 2011 2.500 2.600 2.500 2.600 6,598 +0.11(+4.42%)
Jun 29, 2011 2.470 2.490 2.350 2.490 3,244 -0.01(-0.40%)
Jun 28, 2011 2.490 2.500 2.490 2.500 2,100 +0.01(+0.40%)
Jun 27, 2011 2.450 2.490 2.450 2.490 27,750 -0.01(-0.40%)
Jun 24, 2011 2.500 2.500 2.500 2.500 1,425 +0.13(+5.49%)
Jun 23, 2011 2.550 2.550 2.370 2.370 2,800 -0.18(-7.06%)
Jun 22, 2011 2.500 2.550 2.500 2.550 10,000 +0.05(+2.00%)
Jun 21, 2011 2.490 2.500 2.450 2.500 10,466 +0.00(+0.00%)
Jun 20, 2011 2.300 2.500 2.300 2.500 5,200 +0.05(+2.04%)
Jun 17, 2011 2.480 2.480 2.450 2.450 3,000 +0.00(+0.00%)
Jun 16, 2011 2.510 2.510 2.450 2.450 7,555 -0.07(-2.78%)
Jun 15, 2011 2.500 2.600 2.500 2.520 14,500 +0.02(+0.80%)
Jun 14, 2011 2.450 2.500 2.450 2.500 4,315 +0.05(+2.04%)
Jun 13, 2011 2.390 2.450 2.390 2.450 9,957 -0.10(-3.92%)
Jun 10, 2011 2.500 2.550 2.500 2.550 2,700 +0.00(+0.00%)
Jun 09, 2011 2.400 2.550 2.400 2.550 4,392 -0.05(-1.92%)
Jun 07, 2011 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 06, 2011 2.540 2.600 2.490 2.600 18,525 +0.06(+2.36%)
Jun 03, 2011 2.600 2.600 2.540 2.540 1,900 -0.11(-4.15%)
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%)
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.