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 (%)
May 29, 2020 0.0855 0.0900 0.0710 0.0888 318,800 -0.00(-1.22%)
May 28, 2020 0.0869 0.0899 0.0839 0.0899 210,862 +0.00(+5.76%)
May 27, 2020 0.0885 0.0998 0.0825 0.0850 260,711 +0.00(+0.00%)
May 26, 2020 0.0915 0.0935 0.0810 0.0850 166,183 -0.00(-2.30%)
May 22, 2020 0.0860 0.0980 0.0780 0.0870 426,800 +0.00(+1.16%)
May 21, 2020 0.0755 0.0860 0.0755 0.0860 85,792 +0.01(+7.50%)
May 20, 2020 0.0758 0.0860 0.0744 0.0800 360,374 +0.00(+3.90%)
May 19, 2020 0.0750 0.0800 0.0700 0.0770 297,542 +0.00(+2.67%)
May 18, 2020 0.0592 0.0850 0.0592 0.0750 328,440 +0.01(+21.75%)
May 15, 2020 0.0660 0.0660 0.0589 0.0616 156,300 -0.00(-5.23%)
May 14, 2020 0.0600 0.0650 0.0550 0.0650 395,511 +0.00(+6.56%)
May 13, 2020 0.0600 0.0728 0.0600 0.0610 165,426 -0.01(-13.11%)
May 12, 2020 0.0780 0.0824 0.0700 0.0702 148,813 -0.00(-6.40%)
May 11, 2020 0.0655 0.0800 0.0655 0.0750 156,479 -0.00(-1.32%)
May 08, 2020 0.0889 0.0889 0.0700 0.0760 290,500 -0.00(-5.00%)
May 07, 2020 0.0700 0.0800 0.0601 0.0800 469,709 +0.01(+16.96%)
May 06, 2020 0.0870 0.0890 0.0620 0.0684 422,917 -0.02(-19.53%)
May 05, 2020 0.0900 0.0901 0.0810 0.0850 109,340 +0.01(+6.25%)
May 04, 2020 0.0900 0.0900 0.0800 0.0800 112,671 +0.00(+3.90%)
May 01, 2020 0.1000 0.1000 0.0770 0.0770 132,200 -0.02(-18.95%)
Apr 30, 2020 0.1099 0.1100 0.0800 0.0950 22,600 -0.01(-5.00%)
Apr 29, 2020 0.1000 0.1000 0.0766 0.1000 640,189 +0.00(+1.11%)
Apr 28, 2020 0.1000 0.1000 0.0850 0.0989 86,222 +0.00(+0.92%)
Apr 27, 2020 0.0810 0.1025 0.0810 0.0980 227,158 +0.01(+5.38%)
Apr 24, 2020 0.1090 0.1149 0.0912 0.0930 434,500 -0.01(-11.43%)
Apr 23, 2020 0.0800 0.1100 0.0780 0.1050 957,317 +0.03(+47.68%)
Apr 22, 2020 0.0719 0.0800 0.0700 0.0711 286,132 +0.01(+7.73%)
Apr 21, 2020 0.0600 0.0780 0.0600 0.0660 222,146 -0.00(-4.35%)
Apr 20, 2020 0.0820 0.0985 0.0533 0.0690 440,014 -0.03(-26.91%)
Apr 17, 2020 0.1149 0.1149 0.0812 0.0944 409,400 +0.01(+6.07%)
Apr 16, 2020 0.0600 0.1200 0.0525 0.0890 1,167,070 +0.03(+61.82%)
Apr 15, 2020 0.0460 0.0550 0.0420 0.0550 133,633 +0.01(+22.22%)
Apr 14, 2020 0.0450 0.0461 0.0435 0.0450 58,247 +0.00(+0.00%)
Apr 13, 2020 0.0426 0.0450 0.0401 0.0450 73,082 +0.00(+7.14%)
Apr 09, 2020 0.0400 0.0420 0.0382 0.0420 156,700 +0.00(+5.00%)
Apr 08, 2020 0.0390 0.0400 0.0360 0.0400 157,770 +0.00(+0.00%)
Apr 07, 2020 0.0350 0.0400 0.0350 0.0400 11,830 +0.00(+6.67%)
Apr 06, 2020 0.0350 0.0400 0.0350 0.0375 34,493 -0.00(-1.83%)
Apr 03, 2020 0.0400 0.0400 0.0360 0.0382 112,500 -0.00(-4.50%)
Apr 02, 2020 0.0360 0.0401 0.0350 0.0400 269,154 +0.00(+8.11%)
Apr 01, 2020 0.0390 0.0390 0.0360 0.0370 34,158 -0.00(-3.14%)
Mar 31, 2020 0.0320 0.0382 0.0320 0.0382 44,969 +0.00(+7.00%)
Mar 30, 2020 0.0315 0.0360 0.0315 0.0357 43,015 +0.00(+2.00%)
Mar 27, 2020 0.0300 0.0360 0.0300 0.0350 60,400 +0.00(+10.06%)
Mar 26, 2020 0.0400 0.0400 0.0294 0.0318 2,970,187 -0.01(-20.50%)
Mar 25, 2020 0.0385 0.0410 0.0375 0.0400 191,161 +0.00(+1.27%)
Mar 24, 2020 0.0410 0.0410 0.0365 0.0395 73,097 -0.00(-3.66%)
Mar 23, 2020 0.0400 0.0410 0.0390 0.0410 89,395 +0.00(+10.81%)
Mar 20, 2020 0.0371 0.0400 0.0370 0.0370 25,000 +0.00(+0.00%)
Mar 19, 2020 0.0400 0.0410 0.0350 0.0370 57,568 +0.00(+5.71%)
Mar 18, 2020 0.0380 0.0410 0.0350 0.0350 256,215 -0.00(-7.89%)
Mar 17, 2020 0.0360 0.0400 0.0360 0.0380 91,629 +0.00(+3.26%)
Mar 16, 2020 0.0390 0.0390 0.0350 0.0368 85,141 -0.00(-0.81%)
Mar 13, 2020 0.0203 0.0400 0.0203 0.0371 318,200 +0.01(+23.67%)
Mar 12, 2020 0.0340 0.0360 0.0280 0.0300 207,712 -0.00(-11.76%)
Mar 11, 2020 0.0374 0.0374 0.0265 0.0340 80,420 +0.00(+0.00%)
Mar 10, 2020 0.0248 0.0389 0.0244 0.0340 547,448 +0.01(+42.26%)
Mar 09, 2020 0.0260 0.0290 0.0120 0.0239 1,180,662 -0.00(-13.09%)
Mar 06, 2020 0.0300 0.0320 0.0270 0.0275 760,700 -0.01(-15.38%)
Mar 05, 2020 0.0350 0.0350 0.0300 0.0325 1,102,057 -0.00(-7.14%)
Mar 04, 2020 0.0370 0.0399 0.0330 0.0350 898,353 -0.00(-7.89%)
Mar 03, 2020 0.0400 0.0400 0.0370 0.0380 407,786 -0.00(-3.80%)
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.