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, 2018 0.1200 0.1200 0.1080 0.1200 33,795 +0.00(+0.00%)
Jul 30, 2018 0.1060 0.1299 0.1060 0.1200 16,648 +0.01(+10.50%)
Jul 27, 2018 0.1100 0.1299 0.1080 0.1086 101,400 +0.00(+2.45%)
Jul 26, 2018 0.1100 0.1299 0.1060 0.1060 69,565 -0.00(-3.64%)
Jul 25, 2018 0.1299 0.1299 0.1100 0.1100 14,119 -0.01(-4.35%)
Jul 24, 2018 0.1170 0.1199 0.1150 0.1150 86,549 -0.00(-1.71%)
Jul 23, 2018 0.1199 0.1199 0.1199 0.1170 50,067 -0.00(-0.38%)
Jul 20, 2018 0.1199 0.1199 0.1150 0.1174 41,985 -0.00(-2.04%)
Jul 19, 2018 0.1060 0.1199 0.1060 0.1199 35,272 +0.01(+13.11%)
Jul 18, 2018 0.1115 0.1199 0.1050 0.1060 97,880 -0.01(-6.24%)
Jul 17, 2018 0.1101 0.1180 0.1100 0.1130 93,253 +0.00(+0.94%)
Jul 16, 2018 0.1200 0.1300 0.1120 0.1120 91,540 -0.02(-13.78%)
Jul 13, 2018 0.1175 0.1299 0.1101 0.1299 51,472 +0.02(+14.15%)
Jul 12, 2018 0.1250 0.1299 0.1101 0.1138 99,826 -0.01(-5.17%)
Jul 11, 2018 0.1250 0.1250 0.1110 0.1200 122,534 -0.01(-4.00%)
Jul 10, 2018 0.1110 0.1250 0.1110 0.1250 56,512 +0.01(+4.17%)
Jul 09, 2018 0.1275 0.1350 0.1100 0.1200 153,297 -0.01(-5.51%)
Jul 06, 2018 0.1270 0.1310 0.1270 0.1270 69,430 -0.00(-3.02%)
Jul 05, 2018 0.1350 0.1350 0.1251 0.1310 100,440 -0.00(-3.00%)
Jul 03, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 02, 2018 0.1316 0.1399 0.1300 0.1300 77,082 -0.01(-3.70%)
Jun 29, 2018 0.1445 0.1445 0.1302 0.1350 52,646 -0.01(-5.26%)
Jun 28, 2018 0.1375 0.1490 0.1351 0.1425 51,517 +0.00(+1.79%)
Jun 27, 2018 0.1400 0.1597 0.1353 0.1400 87,938 -0.02(-12.34%)
Jun 26, 2018 0.1400 0.1598 0.1400 0.1597 41,834 +0.02(+13.99%)
Jun 25, 2018 0.1600 0.1600 0.1400 0.1401 83,294 -0.02(-12.44%)
Jun 22, 2018 0.1587 0.1601 0.1376 0.1600 192,451 +0.01(+10.04%)
Jun 21, 2018 0.1400 0.1600 0.1350 0.1454 70,369 +0.00(+2.27%)
Jun 20, 2018 0.1480 0.1600 0.1322 0.1422 82,786 -0.01(-3.94%)
Jun 19, 2018 0.1401 0.1610 0.1321 0.1480 32,891 -0.01(-6.89%)
Jun 18, 2018 0.1460 0.1590 0.1421 0.1590 96,919 +0.01(+9.62%)
Jun 15, 2018 0.1550 0.1390 0.1450 51,843 +0.00(+2.11%)
Jun 14, 2018 0.1500 0.1610 0.1420 0.1420 78,350 -0.01(-5.33%)
Jun 13, 2018 0.1669 0.1670 0.1500 0.1500 410,187 -0.01(-7.52%)
Jun 12, 2018 0.1550 0.1669 0.1550 0.1622 20,687 +0.01(+4.65%)
Jun 11, 2018 0.1550 0.1680 0.1550 0.1550 34,645 -0.00(-2.21%)
Jun 08, 2018 0.1635 0.1700 0.1585 0.1585 98,353 -0.00(-0.94%)
Jun 07, 2018 0.1600 0.1715 0.1550 0.1600 81,910 -0.01(-3.03%)
Jun 06, 2018 0.1715 0.1715 0.1550 0.1650 168,991 +0.01(+3.13%)
Jun 05, 2018 0.1800 0.1800 0.1400 0.1600 651,840 -0.02(-12.09%)
Jun 04, 2018 0.1900 0.1900 0.1701 0.1820 75,912 -0.01(-4.21%)
Jun 01, 2018 0.1800 0.1990 0.1800 0.1900 48,969 +0.01(+5.50%)
May 31, 2018 0.1901 0.1901 0.1801 0.1801 29,096 -0.01(-5.21%)
May 30, 2018 0.1999 0.1999 0.1850 0.1900 79,947 -0.00(-2.51%)
May 29, 2018 0.1901 0.2070 0.1900 0.1949 72,274 -0.01(-2.55%)
May 25, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 24, 2018 0.1900 0.2000 0.1900 0.2000 35,439 +0.00(+0.00%)
May 23, 2018 0.2025 0.2025 0.1900 0.2000 20,979 +0.00(+1.91%)
May 22, 2018 0.2080 0.2080 0.1900 0.1963 33,973 -0.01(-3.09%)
May 21, 2018 0.2050 0.2097 0.2000 0.2025 74,521 -0.01(-2.64%)
May 18, 2018 0.2080 0.2233 0.2050 0.2080 20,691 -0.00(-0.57%)
May 17, 2018 0.2095 0.2389 0.2080 0.2092 47,453 +0.00(+0.09%)
May 16, 2018 0.2050 0.2398 0.2050 0.2090 54,802 +0.00(+1.95%)
May 15, 2018 0.2299 0.2299 0.2050 0.2050 37,714 -0.02(-8.87%)
May 14, 2018 0.2080 0.2299 0.2080 0.2250 14,935 +0.01(+7.12%)
May 11, 2018 0.2100 0.2100 0.2080 0.2100 23,071 +0.00(+0.96%)
May 10, 2018 0.2001 0.2189 0.2001 0.2080 41,035 -0.00(-0.26%)
May 09, 2018 0.2160 0.2190 0.2000 0.2086 123,220 -0.01(-5.16%)
May 08, 2018 0.2399 0.2399 0.2151 0.2199 82,926 -0.00(-0.23%)
May 07, 2018 0.2203 0.2400 0.2200 0.2204 43,167 +0.00(+0.05%)
May 04, 2018 0.2379 0.2379 0.2151 0.2203 4,188 -0.02(-7.40%)
May 03, 2018 0.2300 0.2480 0.2160 0.2379 43,840 -0.00(-0.04%)
May 02, 2018 0.2400 0.2400 0.2200 0.2380 21,498 +0.01(+3.93%)
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.