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, 2021 0.1255 0.1399 0.1200 0.1399 242,452 +0.01(+7.62%)
Aug 30, 2021 0.1300 0.1360 0.1279 0.1300 56,550 -0.01(-5.11%)
Aug 27, 2021 0.1251 0.1370 0.1251 0.1370 87,523 +0.01(+6.20%)
Aug 26, 2021 0.1305 0.1400 0.1270 0.1290 323,967 -0.01(-7.59%)
Aug 25, 2021 0.1305 0.1396 0.1305 0.1396 27,078 +0.00(+3.48%)
Aug 24, 2021 0.1400 0.1400 0.1300 0.1349 458,985 -0.01(-9.28%)
Aug 23, 2021 0.1400 0.1498 0.1300 0.1487 8,688 +0.01(+5.84%)
Aug 20, 2021 0.1500 0.1579 0.1300 0.1405 216,822 -0.02(-12.08%)
Aug 19, 2021 0.1315 0.1675 0.1200 0.1598 162,656 +0.01(+10.06%)
Aug 18, 2021 0.1708 0.1708 0.1400 0.1452 108,276 -0.02(-13.31%)
Aug 17, 2021 0.1675 0.1675 0.1675 0.1675 6,600 -0.01(-6.37%)
Aug 16, 2021 0.1591 0.1982 0.1591 0.1789 57,080 +0.00(+2.29%)
Aug 13, 2021 0.1796 0.1999 0.1591 0.1749 274,301 +0.01(+9.31%)
Aug 12, 2021 0.1565 0.1800 0.1565 0.1600 433,813 +0.00(+0.00%)
Aug 11, 2021 0.1650 0.1699 0.1503 0.1600 200,040 -0.00(-2.97%)
Aug 10, 2021 0.1401 0.1723 0.1401 0.1649 352,234 +0.02(+12.71%)
Aug 09, 2021 0.1270 0.1700 0.1030 0.1463 133,916 +0.03(+21.92%)
Aug 06, 2021 0.1420 0.1499 0.1130 0.1200 610,071 -0.03(-20.00%)
Aug 05, 2021 0.1471 0.1685 0.1420 0.1500 28,725 +0.00(+2.04%)
Aug 04, 2021 0.1685 0.1685 0.1470 0.1470 135,560 -0.01(-6.37%)
Aug 03, 2021 0.1795 0.1795 0.1510 0.1570 75,746 -0.01(-8.19%)
Aug 02, 2021 0.1695 0.1722 0.1670 0.1710 71,624 +0.00(+1.18%)
Jul 30, 2021 0.1790 0.1790 0.1499 0.1690 374,119 -0.01(-6.11%)
Jul 29, 2021 0.1745 0.1800 0.1560 0.1800 138,782 +0.01(+3.15%)
Jul 28, 2021 0.1578 0.1790 0.1556 0.1745 163,405 +0.01(+6.79%)
Jul 27, 2021 0.1501 0.1710 0.1501 0.1634 169,523 +0.01(+3.75%)
Jul 26, 2021 0.1714 0.1714 0.1445 0.1575 628,939 -0.01(-8.11%)
Jul 23, 2021 0.1612 0.1800 0.1612 0.1714 154,456 -0.01(-4.78%)
Jul 22, 2021 0.1800 0.1895 0.1700 0.1800 126,545 +0.00(+0.00%)
Jul 21, 2021 0.1781 0.2100 0.1761 0.1800 366,970 -0.03(-14.29%)
Jul 20, 2021 0.1525 0.2495 0.1410 0.2100 1,615,668 +0.04(+20.55%)
Jul 19, 2021 0.2183 0.2183 0.1654 0.1742 468,461 -0.04(-17.05%)
Jul 16, 2021 0.2200 0.2399 0.1800 0.2100 368,429 -0.03(-12.50%)
Jul 15, 2021 0.2100 0.2400 0.1105 0.2400 3,434,413 -0.00(-1.96%)
Jul 14, 2021 0.2776 0.3000 0.2203 0.2448 2,154,107 -0.02(-5.85%)
Jul 13, 2021 0.4200 0.4200 0.2400 0.2600 2,578,971 -0.16(-38.52%)
Jul 12, 2021 0.4500 0.4600 0.4229 0.4229 38,453 -0.04(-8.05%)
Jul 09, 2021 0.4790 0.4790 0.4225 0.4599 16,966 +0.00(+0.48%)
Jul 08, 2021 0.3855 0.4799 0.3855 0.4577 528,073 +0.03(+6.44%)
Jul 07, 2021 0.4700 0.4700 0.4100 0.4300 292,448 -0.04(-7.92%)
Jul 06, 2021 0.4800 0.4990 0.4500 0.4670 200,991 -0.03(-6.39%)
Jul 02, 2021 0.4501 0.5195 0.4501 0.4989 493,025 +0.03(+6.15%)
Jul 01, 2021 0.4761 0.4899 0.4501 0.4700 12,772 -0.01(-1.05%)
Jun 30, 2021 0.4700 0.4890 0.4605 0.4750 130,598 +0.02(+5.56%)
Jun 29, 2021 0.4430 0.4726 0.4302 0.4500 65,708 -0.01(-2.53%)
Jun 28, 2021 0.4925 0.4925 0.4300 0.4617 147,480 -0.02(-4.57%)
Jun 25, 2021 0.4800 0.5000 0.4700 0.4838 98,699 -0.00(-0.51%)
Jun 24, 2021 0.4600 0.4863 0.4357 0.4863 68,003 +0.02(+3.47%)
Jun 23, 2021 0.4200 0.5000 0.4200 0.4700 113,404 +0.04(+8.42%)
Jun 22, 2021 0.4400 0.4598 0.4100 0.4335 33,663 +0.02(+5.73%)
Jun 21, 2021 0.4126 0.4126 0.4000 0.4100 108,695 +0.01(+2.50%)
Jun 18, 2021 0.4899 0.4899 0.3310 0.4000 993,598 -0.06(-13.04%)
Jun 17, 2021 0.4800 0.5200 0.4500 0.4600 511,933 -0.04(-8.91%)
Jun 16, 2021 0.5444 0.5675 0.4015 0.5050 336,245 -0.03(-4.72%)
Jun 15, 2021 0.5150 0.5800 0.5150 0.5300 204,198 -0.04(-7.02%)
Jun 14, 2021 0.5599 0.5890 0.5500 0.5700 87,551 +0.01(+1.79%)
Jun 11, 2021 0.5700 0.5800 0.5120 0.5600 244,389 +0.02(+2.75%)
Jun 10, 2021 0.5850 0.5899 0.5325 0.5450 200,144 +0.02(+2.83%)
Jun 09, 2021 0.5200 0.6000 0.5010 0.5300 368,833 -0.02(-3.64%)
Jun 08, 2021 0.5330 0.5500 0.4900 0.5500 558,535 +0.07(+14.82%)
Jun 07, 2021 0.3700 0.4879 0.3700 0.4790 1,032,131 +0.06(+14.32%)
Jun 04, 2021 0.4300 0.4300 0.4000 0.4190 249,897 -0.01(-2.56%)
Jun 03, 2021 0.3789 0.4300 0.3505 0.4300 806,362 +0.07(+18.78%)
Jun 02, 2021 0.3408 0.3700 0.3408 0.3620 223,195 +0.00(+0.42%)
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.