Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Two Rivers Water CO (OP: TURV )

0.0017 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, 2019 0.4901 0.5150 0.4000 0.4400 830,877 -0.06(-12.00%)
Jul 30, 2019 0.5130 0.5130 0.5000 0.5000 93,290 -0.01(-2.53%)
Jul 29, 2019 0.5450 0.5450 0.5025 0.5130 158,569 -0.03(-5.87%)
Jul 26, 2019 0.5090 0.5470 0.5090 0.5450 141,200 +0.03(+4.81%)
Jul 25, 2019 0.5323 0.5323 0.5020 0.5200 285,906 -0.01(-2.71%)
Jul 24, 2019 0.5101 0.5349 0.5100 0.5345 138,211 +0.00(+0.19%)
Jul 23, 2019 0.5000 0.5495 0.5000 0.5335 198,865 -0.02(-3.12%)
Jul 22, 2019 0.6005 0.6100 0.5070 0.5507 760,624 -0.06(-10.54%)
Jul 19, 2019 0.6900 0.6900 0.6150 0.6156 616,700 -0.06(-9.47%)
Jul 18, 2019 0.7000 0.7000 0.6590 0.6800 211,245 -0.02(-2.86%)
Jul 17, 2019 0.6750 0.7000 0.6610 0.7000 137,994 +0.01(+2.19%)
Jul 16, 2019 0.6600 0.7350 0.6600 0.6850 169,915 +0.01(+0.74%)
Jul 15, 2019 0.7200 0.7350 0.6750 0.6800 476,063 -0.03(-4.90%)
Jul 12, 2019 0.6900 0.7200 0.6730 0.7150 395,000 +0.04(+6.40%)
Jul 11, 2019 0.6298 0.6850 0.6150 0.6720 251,422 +0.07(+11.63%)
Jul 10, 2019 0.6100 0.6298 0.5962 0.6020 88,814 +0.01(+2.03%)
Jul 09, 2019 0.6100 0.6100 0.5852 0.5900 82,790 +0.00(+0.84%)
Jul 08, 2019 0.6100 0.6100 0.5800 0.5851 69,817 -0.02(-2.71%)
Jul 05, 2019 0.5851 0.6199 0.5720 0.6014 79,600 -0.01(-2.21%)
Jul 03, 2019 0.6195 0.6200 0.5801 0.6150 161,200 +0.00(+0.65%)
Jul 02, 2019 0.6850 0.6850 0.5950 0.6110 205,781 -0.03(-5.27%)
Jul 01, 2019 0.5650 0.6600 0.5603 0.6450 557,405 +0.08(+13.24%)
Jun 28, 2019 0.5476 0.5900 0.5476 0.5696 122,800 +0.02(+3.56%)
Jun 27, 2019 0.5550 0.6000 0.5500 0.5500 111,636 -0.02(-4.35%)
Jun 26, 2019 0.6000 0.6000 0.5500 0.5750 379,746 -0.03(-4.17%)
Jun 25, 2019 0.5300 0.6000 0.5108 0.6000 251,607 +0.07(+13.21%)
Jun 24, 2019 0.5900 0.5900 0.4952 0.5300 396,720 -0.04(-6.94%)
Jun 21, 2019 0.4200 0.5850 0.4101 0.5695 694,900 +0.12(+27.26%)
Jun 20, 2019 0.4125 0.4475 0.4000 0.4475 190,145 +0.03(+7.99%)
Jun 19, 2019 0.4200 0.4350 0.4000 0.4144 118,454 -0.03(-6.88%)
Jun 18, 2019 0.4001 0.4450 0.4001 0.4450 213,055 +0.01(+1.14%)
Jun 17, 2019 0.4121 0.4549 0.4121 0.4400 47,054 -0.01(-2.22%)
Jun 14, 2019 0.4111 0.4650 0.4111 0.4500 179,600 -0.01(-2.17%)
Jun 13, 2019 0.4300 0.4700 0.4000 0.4600 412,918 +0.01(+2.22%)
Jun 12, 2019 0.4555 0.4640 0.4004 0.4500 191,688 -0.00(-0.42%)
Jun 11, 2019 0.4980 0.4990 0.4200 0.4519 125,316 -0.04(-7.76%)
Jun 10, 2019 0.4251 0.4899 0.4251 0.4899 176,628 +0.04(+10.09%)
Jun 07, 2019 0.4400 0.4530 0.4270 0.4450 92,200 +0.00(+0.91%)
Jun 06, 2019 0.4450 0.4450 0.4110 0.4410 190,297 +0.01(+1.38%)
Jun 05, 2019 0.4400 0.4550 0.4210 0.4350 204,995 -0.00(-0.66%)
Jun 04, 2019 0.3300 0.4379 0.3190 0.4379 457,234 +0.11(+33.10%)
Jun 03, 2019 0.2900 0.3397 0.2875 0.3290 140,214 +0.04(+13.45%)
May 31, 2019 0.3300 0.3449 0.2330 0.2900 1,680,200 -0.05(-15.92%)
May 30, 2019 0.4700 0.4700 0.3100 0.3449 1,106,702 -0.12(-25.83%)
May 29, 2019 0.4998 0.4998 0.4600 0.4650 109,062 -0.03(-6.98%)
May 28, 2019 0.5000 0.5800 0.4650 0.4999 366,062 -0.00(-0.02%)
May 24, 2019 0.4900 0.5000 0.4750 0.5000 193,200 -0.01(-1.96%)
May 23, 2019 0.5400 0.5400 0.4850 0.5100 216,022 -0.03(-5.56%)
May 22, 2019 0.5475 0.5500 0.4500 0.5400 417,614 -0.01(-1.19%)
May 21, 2019 0.5750 0.5750 0.5350 0.5465 281,209 -0.03(-4.96%)
May 20, 2019 0.5988 0.5988 0.5560 0.5750 99,915 +0.01(+0.88%)
May 17, 2019 0.6050 0.6300 0.5600 0.5700 124,000 -0.01(-1.21%)
May 16, 2019 0.5900 0.5999 0.5550 0.5770 215,989 -0.00(-0.52%)
May 15, 2019 0.6000 0.6375 0.5520 0.5800 513,331 -0.01(-1.69%)
May 14, 2019 0.5701 0.6000 0.5701 0.5900 173,489 +0.01(+1.72%)
May 13, 2019 0.5200 0.6158 0.5101 0.5800 526,942 +0.06(+11.54%)
May 10, 2019 0.5492 0.5499 0.4800 0.5200 664,900 -0.03(-5.18%)
May 09, 2019 0.5925 0.5950 0.5255 0.5484 327,806 -0.03(-5.61%)
May 08, 2019 0.5500 0.5985 0.5500 0.5810 298,243 +0.02(+2.83%)
May 07, 2019 0.6000 0.6090 0.5050 0.5650 803,178 -0.03(-4.56%)
May 06, 2019 0.5700 0.6400 0.5470 0.5920 939,907 +0.03(+4.41%)
May 03, 2019 0.5165 0.5670 0.5165 0.5670 467,800 +0.06(+10.96%)
May 02, 2019 0.4950 0.5350 0.4800 0.5110 376,671 +0.03(+5.36%)
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.