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 (%)
Aug 31, 2015 0.8000 0.8000 0.7725 0.8000 982 +0.00(+0.00%)
Aug 28, 2015 0.8000 0.8000 0.8000 0.8000 2,918 +0.00(+0.00%)
Aug 27, 2015 0.8400 0.8400 0.7450 0.8000 15,850 -0.04(-4.76%)
Aug 26, 2015 0.7999 0.8400 0.7800 0.8400 36,073 +0.04(+5.00%)
Aug 25, 2015 0.8000 0.8000 0.7600 0.8000 5,896 +0.00(+0.00%)
Aug 24, 2015 0.7475 0.8100 0.7350 0.8000 33,285 +0.00(+0.00%)
Aug 20, 2015 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
Aug 19, 2015 0.8000 0.8400 0.8000 0.8400 4,907 +0.00(+0.00%)
Aug 18, 2015 0.7700 0.8400 0.7700 0.8400 12,775 +0.07(+9.09%)
Aug 17, 2015 0.7050 0.8400 0.7050 0.7700 2,895 -0.05(-6.10%)
Aug 14, 2015 0.8400 0.8400 0.7605 0.8200 10,472 -0.02(-2.38%)
Aug 13, 2015 0.8000 0.8400 0.8000 0.8400 14,075 +0.04(+5.00%)
Aug 12, 2015 0.8100 0.9000 0.7900 0.8000 30,726 -0.02(-2.44%)
Aug 11, 2015 0.9000 0.9000 0.8000 0.8200 13,149 +0.00(+0.00%)
Aug 10, 2015 0.9000 0.9000 0.7504 0.8200 40,227 -0.08(-8.89%)
Aug 07, 2015 0.8900 0.9100 0.8500 0.9000 10,620 +0.00(+0.00%)
Aug 06, 2015 0.9100 0.9100 0.8601 0.9000 10,400 -0.01(-1.10%)
Aug 05, 2015 0.9200 0.9200 0.8201 0.9100 56,984 +0.01(+1.11%)
Aug 04, 2015 0.9400 0.9500 0.9000 0.9000 19,274 -0.04(-4.26%)
Aug 03, 2015 0.9425 0.9500 0.9000 0.9400 62,390 +0.04(+4.44%)
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%)
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.