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, 2015 0.9000 0.9200 0.8600 0.9000 14,195 -0.01(-1.10%)
Jul 30, 2015 0.9000 0.9100 0.8600 0.9100 19,500 +0.01(+1.11%)
Jul 29, 2015 0.8200 0.9000 0.8200 0.9000 16,613 +0.04(+4.65%)
Jul 28, 2015 0.8400 0.8600 0.8000 0.8600 30,465 +0.02(+2.38%)
Jul 27, 2015 0.7900 0.8400 0.7900 0.8400 17,951 +0.02(+2.45%)
Jul 24, 2015 0.8400 0.8400 0.8000 0.8199 19,000 -0.05(-5.76%)
Jul 23, 2015 0.8650 0.8700 0.8200 0.8700 26,525 +0.03(+3.57%)
Jul 22, 2015 0.8000 0.8400 0.7950 0.8400 32,450 +0.01(+1.20%)
Jul 21, 2015 0.8000 0.9000 0.8000 0.8300 24,546 +0.03(+3.74%)
Jul 20, 2015 0.8200 0.8299 0.7950 0.8001 7,819 -0.10(-11.10%)
Jul 17, 2015 0.8000 0.9000 0.7900 0.9000 19,555 +0.10(+12.50%)
Jul 16, 2015 0.8500 0.8500 0.8000 0.8000 17,241 +0.00(+0.00%)
Jul 15, 2015 0.8400 0.8400 0.8000 0.8000 8,265 -0.05(-5.88%)
Jul 14, 2015 0.8800 0.8800 0.8500 0.8500 7,710 -0.04(-4.49%)
Jul 13, 2015 0.9650 0.9650 0.8600 0.8900 6,570 +0.02(+2.30%)
Jul 10, 2015 0.8700 0.8700 0.8690 0.8700 7,975 +0.00(+0.00%)
Jul 09, 2015 0.8800 0.8800 0.8500 0.8700 3,978 -0.01(-1.14%)
Jul 08, 2015 0.8101 0.8800 0.8100 0.8800 24,625 +0.03(+3.53%)
Jul 07, 2015 0.8400 0.8700 0.8300 0.8500 15,123 -0.01(-1.16%)
Jul 06, 2015 0.8680 0.8680 0.8200 0.8600 43,560 +0.01(+1.18%)
Jul 02, 2015 0.8500 0.8500 0.8500 0 -0.06(-6.59%)
Jul 01, 2015 0.8900 0.9100 0.8900 0.9100 7,600 +0.00(+0.00%)
Jun 30, 2015 0.8800 0.9100 0.8700 0.9100 24,512 +0.03(+3.41%)
Jun 29, 2015 0.8700 0.8900 0.8700 0.8800 10,489 +0.01(+1.15%)
Jun 26, 2015 0.8700 0.9650 0.8700 0.8700 15,550 +0.00(+0.00%)
Jun 25, 2015 0.9000 0.9049 0.8700 0.8700 57,302 -0.03(-2.79%)
Jun 24, 2015 0.9100 0.9200 0.8900 0.8950 44,753 -0.02(-1.65%)
Jun 23, 2015 0.9000 0.9200 0.8950 0.9100 20,890 +0.01(+1.11%)
Jun 22, 2015 0.9100 0.9300 0.8900 0.9000 29,257 -0.01(-1.10%)
Jun 19, 2015 0.9300 0.9300 0.8700 0.9100 28,026 -0.02(-2.15%)
Jun 18, 2015 0.9120 0.9300 0.9000 0.9300 47,122 +0.02(+2.09%)
Jun 17, 2015 0.9600 1.000 0.9110 0.9110 51,000 -0.07(-7.04%)
Jun 16, 2015 0.9225 0.9800 0.9000 0.9800 53,471 +0.04(+4.26%)
Jun 15, 2015 0.9350 1.050 0.9100 0.9400 45,295 -0.04(-4.08%)
Jun 12, 2015 1.070 1.070 0.9800 0.9800 40,102 -0.06(-5.77%)
Jun 11, 2015 0.9701 1.100 0.9500 1.040 156,279 +0.09(+9.47%)
Jun 10, 2015 0.8695 0.9900 0.8500 0.9500 102,713 +0.11(+13.20%)
Jun 09, 2015 0.8500 0.8500 0.8080 0.8392 25,212 -0.01(-1.27%)
Jun 08, 2015 0.8800 0.8800 0.8290 0.8500 9,187 +0.00(+0.00%)
Jun 05, 2015 0.8200 0.8500 0.8000 0.8500 22,224 +0.05(+6.25%)
Jun 04, 2015 0.8800 0.8800 0.7600 0.8000 24,840 +0.00(+0.00%)
Jun 03, 2015 0.8400 0.8400 0.7600 0.8000 75,844 -0.05(-5.88%)
Jun 02, 2015 0.8376 0.8500 0.8001 0.8500 36,012 +0.05(+6.24%)
Jun 01, 2015 0.8800 0.8800 0.8001 0.8001 23,042 -0.08(-9.08%)
May 29, 2015 0.9400 0.9500 0.8800 0.8800 15,116 +0.01(+1.15%)
May 28, 2015 0.8700 0.9050 0.8700 0.8700 14,065 +0.00(+0.00%)
May 27, 2015 0.8900 0.9000 0.8700 0.8700 29,666 -0.02(-2.25%)
May 26, 2015 0.8700 0.9300 0.8700 0.8900 32,730 +0.02(+2.30%)
May 22, 2015 0.8700 0.8700 0.8700 0 -0.09(-9.37%)
May 21, 2015 0.8600 0.9600 0.8600 0.9600 89,837 +0.12(+14.29%)
May 20, 2015 0.7750 0.8890 0.7700 0.8400 51,625 +0.08(+10.53%)
May 19, 2015 0.6950 0.7600 0.6950 0.7600 32,437 +0.07(+9.35%)
May 18, 2015 0.6299 0.6950 0.6200 0.6950 32,706 +0.07(+10.33%)
May 15, 2015 0.6400 0.6500 0.6200 0.6299 44,070 -0.01(-1.58%)
May 14, 2015 0.6000 0.6400 0.6000 0.6400 35,502 +0.00(+0.00%)
May 13, 2015 0.5401 0.6400 0.5401 0.6400 44,463 +0.09(+16.32%)
May 12, 2015 0.5900 0.6000 0.5502 0.5502 58,672 -0.04(-6.75%)
May 11, 2015 0.5000 0.5900 0.5000 0.5900 41,170 +0.10(+20.43%)
May 08, 2015 0.4898 0.4899 0.4523 0.4899 12,163 +0.04(+8.94%)
May 07, 2015 0.4899 0.5000 0.4401 0.4497 9,850 -0.05(-9.15%)
May 06, 2015 0.4999 0.5000 0.4300 0.4950 51,141 -0.00(-0.98%)
May 05, 2015 0.4800 0.5000 0.4150 0.4999 28,207 -0.02(-3.48%)
May 04, 2015 0.5900 0.5900 0.3511 0.5179 28,272 -0.03(-5.84%)
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.