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 31, 2012 1.600 1.700 1.530 1.700 2,650 +0.00(+0.00%)
Jul 30, 2012 1.700 1.700 1.700 1.700 600 +0.00(+0.00%)
Jul 27, 2012 1.700 1.700 1.600 1.700 4,329 +0.00(+0.00%)
Jul 25, 2012 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 24, 2012 1.700 1.700 1.700 1.700 500 -0.05(-2.86%)
Jul 23, 2012 1.550 1.780 1.550 1.750 4,685 +0.00(+0.00%)
Jul 20, 2012 1.750 1.750 1.750 1.750 500 +0.00(+0.00%)
Jul 19, 2012 1.780 1.780 1.750 1.750 3,800 +0.03(+1.74%)
Jul 18, 2012 1.780 1.780 1.720 1.720 475 +0.00(+0.00%)
Jul 17, 2012 1.800 1.800 1.372 1.720 207,218 -0.08(-4.44%)
Jul 14, 2012 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 13, 2012 1.700 1.800 1.700 1.800 11,300 +0.05(+2.86%)
Jul 12, 2012 1.700 1.770 1.650 1.750 3,475 +0.09(+5.42%)
Jul 11, 2012 1.700 1.700 1.650 1.660 16,850 +0.01(+0.61%)
Jul 10, 2012 1.650 1.650 1.600 1.650 11,000 +0.00(+0.00%)
Jul 09, 2012 1.750 1.750 1.310 1.650 19,923 -0.15(-8.33%)
Jul 06, 2012 1.800 1.800 1.800 1.800 17,485 +0.00(+0.00%)
Jul 05, 2012 1.700 1.800 1.700 1.800 7,200 +0.00(+0.00%)
Jul 03, 2012 1.830 1.830 1.800 1.800 1,500 +0.00(+0.00%)
Jul 02, 2012 1.830 1.830 1.700 1.800 17,350 +0.00(+0.00%)
Jun 29, 2012 1.800 1.800 1.800 1.800 300 +0.00(+0.00%)
Jun 28, 2012 1.800 1.830 1.750 1.800 8,723 +0.00(+0.00%)
Jun 27, 2012 1.800 1.830 1.750 1.800 7,350 +0.00(+0.00%)
Jun 26, 2012 1.750 1.800 1.750 1.800 4,650 +0.02(+1.12%)
Jun 25, 2012 1.780 1.800 1.780 1.780 5,750 -0.02(-1.11%)
Jun 22, 2012 1.780 1.840 1.780 1.800 20,800 +0.03(+1.69%)
Jun 21, 2012 1.720 1.770 1.700 1.770 8,845 +0.02(+1.14%)
Jun 20, 2012 1.720 1.800 1.720 1.750 1,200 -0.05(-2.78%)
Jun 19, 2012 1.800 1.800 1.700 1.800 19,752 +0.03(+1.69%)
Jun 18, 2012 1.770 1.770 1.720 1.770 2,125 +0.02(+1.14%)
Jun 15, 2012 1.550 1.750 1.550 1.750 28,473 +0.20(+12.90%)
Jun 14, 2012 1.500 1.550 1.500 1.550 13,650 +0.05(+3.33%)
Jun 13, 2012 1.460 1.550 1.460 1.500 13,987 +0.05(+3.45%)
Jun 12, 2012 1.420 1.460 1.410 1.450 10,600 +0.05(+3.57%)
Jun 11, 2012 1.380 1.420 1.300 1.400 28,577 +0.10(+7.69%)
Jun 08, 2012 1.390 1.390 1.260 1.300 19,884 -0.09(-6.47%)
Jun 07, 2012 1.200 1.390 1.200 1.390 20,019 +0.25(+21.93%)
Jun 06, 2012 1.150 1.150 1.130 1.140 10,300 -0.01(-0.87%)
Jun 05, 2012 1.150 1.150 1.020 1.150 3,850 -0.05(-4.17%)
Jun 04, 2012 1.200 1.300 1.200 1.200 15,346 -0.05(-4.00%)
Jun 02, 2012 1.100 1.250 1.100 1.250 4,650 +0.00(+0.00%)
Jun 01, 2012 1.100 1.250 1.100 1.250 4,650 +0.15(+13.64%)
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%)
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.