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, 2014 1.015 1.180 1.015 1.180 48,828 +0.14(+13.46%)
Jul 30, 2014 1.040 1.050 1.000 1.040 30,405 +0.00(+0.00%)
Jul 29, 2014 1.050 1.050 1.010 1.040 42,450 +0.00(+0.00%)
Jul 28, 2014 1.130 1.130 1.040 1.040 27,309 -0.09(-7.96%)
Jul 25, 2014 1.110 1.130 1.060 1.130 40,817 +0.03(+2.73%)
Jul 24, 2014 1.150 1.150 1.050 1.100 47,467 +0.03(+2.80%)
Jul 23, 2014 1.200 1.240 1.040 1.070 64,329 -0.13(-10.83%)
Jul 22, 2014 1.110 1.200 1.110 1.200 39,785 +0.11(+10.09%)
Jul 21, 2014 1.130 1.130 1.090 1.090 12,404 -0.05(-4.39%)
Jul 18, 2014 1.150 1.150 1.136 1.140 12,820 -0.01(-0.87%)
Jul 17, 2014 1.100 1.300 1.020 1.150 110,079 +0.06(+5.50%)
Jul 16, 2014 1.090 1.090 1.070 1.090 16,860 +0.01(+0.93%)
Jul 15, 2014 1.080 1.100 1.080 1.080 5,325 +0.01(+0.93%)
Jul 14, 2014 1.110 1.110 1.068 1.070 11,900 -0.07(-6.14%)
Jul 11, 2014 1.090 1.140 1.065 1.140 11,508 +0.02(+1.79%)
Jul 10, 2014 1.120 1.120 1.100 1.120 7,850 +0.02(+1.82%)
Jul 09, 2014 1.100 1.150 1.090 1.100 16,675 +0.02(+1.85%)
Jul 08, 2014 1.150 1.150 1.080 1.080 4,765 -0.02(-1.82%)
Jul 07, 2014 1.150 1.200 1.100 1.100 45,945 -0.05(-4.35%)
Jul 03, 2014 1.150 1.150 1.150 0 +0.03(+2.68%)
Jul 02, 2014 1.020 1.120 1.000 1.120 26,497 +0.10(+9.80%)
Jul 01, 2014 1.018 1.130 1.018 1.020 36,341 +0.00(+0.00%)
Jun 30, 2014 1.020 1.020 0.9500 1.020 4,826 -0.02(-1.92%)
Jun 27, 2014 1.045 1.050 0.9680 1.040 18,314 -0.01(-0.95%)
Jun 26, 2014 1.110 1.110 1.050 1.050 13,829 -0.06(-5.41%)
Jun 25, 2014 1.150 1.180 1.110 1.110 7,985 -0.04(-3.48%)
Jun 24, 2014 1.200 1.200 1.150 1.150 1,100 -0.05(-4.17%)
Jun 23, 2014 1.060 1.250 1.060 1.200 14,123 +0.16(+15.38%)
Jun 20, 2014 1.040 1.040 1.040 1.040 7,355 +0.00(+0.00%)
Jun 19, 2014 1.070 1.080 0.9700 1.040 34,801 -0.07(-6.31%)
Jun 18, 2014 1.200 1.200 1.060 1.110 27,871 -0.12(-9.76%)
Jun 17, 2014 1.220 1.230 1.150 1.230 31,608 +0.01(+0.82%)
Jun 16, 2014 1.260 1.260 1.150 1.220 51,999 -0.04(-3.17%)
Jun 13, 2014 1.237 1.270 1.200 1.260 25,013 +0.06(+5.00%)
Jun 12, 2014 1.280 1.320 1.050 1.200 51,197 -0.07(-5.51%)
Jun 11, 2014 1.365 1.400 1.250 1.270 43,458 -0.06(-4.51%)
Jun 10, 2014 1.435 1.460 1.330 1.330 41,620 -0.01(-0.75%)
Jun 06, 2014 1.308 1.360 1.299 1.340 95,985 +0.04(+3.08%)
Jun 05, 2014 1.300 1.350 1.250 1.300 45,962 -0.02(-1.52%)
Jun 04, 2014 1.210 1.320 1.200 1.320 19,306 +0.08(+6.45%)
Jun 03, 2014 1.195 1.240 1.190 1.240 22,139 +0.04(+3.33%)
Jun 02, 2014 1.140 1.200 1.140 1.200 9,200 +0.00(+0.00%)
May 30, 2014 1.140 1.200 1.140 1.200 1,405 +0.05(+4.35%)
May 29, 2014 1.150 1.150 1.100 1.150 12,773 +0.05(+4.55%)
May 28, 2014 1.060 1.100 1.040 1.100 13,339 +0.00(+0.00%)
May 27, 2014 1.220 1.220 1.010 1.100 26,898 -0.12(-9.84%)
May 23, 2014 1.220 1.220 1.220 0 +0.07(+6.09%)
May 22, 2014 1.185 1.390 1.000 1.150 89,644 -0.01(-0.86%)
May 21, 2014 1.155 1.240 1.155 1.160 61,722 -0.02(-1.69%)
May 20, 2014 1.160 1.200 1.160 1.180 56,313 +0.00(+0.00%)
May 19, 2014 1.230 1.230 1.150 1.180 26,000 +0.00(+0.00%)
May 16, 2014 1.205 1.210 1.060 1.180 26,896 -0.04(-3.28%)
May 15, 2014 1.000 1.220 1.000 1.220 44,856 +0.22(+22.00%)
May 14, 2014 0.9750 1.140 0.9750 1.000 126,283 +0.07(+8.11%)
May 13, 2014 0.8850 1.030 0.8550 0.9250 34,475 +0.04(+4.52%)
May 12, 2014 0.9000 1.130 0.7850 0.8850 150,383 -0.06(-6.84%)
May 09, 2014 0.7300 1.200 0.6900 0.9500 341,993 +0.26(+36.69%)
May 08, 2014 0.6600 0.6950 0.5200 0.6950 206,303 +0.02(+3.73%)
May 07, 2014 0.6900 0.6900 0.6700 0.6700 1,475 -0.03(-4.29%)
May 06, 2014 0.6850 0.7000 0.6850 0.7000 20,000 +0.01(+1.45%)
May 05, 2014 0.6000 0.7000 0.6000 0.6900 21,056 +0.04(+6.15%)
May 02, 2014 0.7700 0.7700 0.6500 0.6500 16,499 -0.09(-12.16%)
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.