Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 30, 2014 1.140 1.200 1.140 1.200 1,405 +0.05(+4.35%)
May 29, 2014 1.150 1.150 1.100 1.150 12,773 +0.05(+4.55%)
May 28, 2014 1.060 1.100 1.040 1.100 13,339 +0.00(+0.00%)
May 27, 2014 1.220 1.220 1.010 1.100 26,898 -0.12(-9.84%)
May 23, 2014 1.220 1.220 1.220 0 +0.07(+6.09%)
May 22, 2014 1.185 1.390 1.000 1.150 89,644 -0.01(-0.86%)
May 21, 2014 1.155 1.240 1.155 1.160 61,722 -0.02(-1.69%)
May 20, 2014 1.160 1.200 1.160 1.180 56,313 +0.00(+0.00%)
May 19, 2014 1.230 1.230 1.150 1.180 26,000 +0.00(+0.00%)
May 16, 2014 1.205 1.210 1.060 1.180 26,896 -0.04(-3.28%)
May 15, 2014 1.000 1.220 1.000 1.220 44,856 +0.22(+22.00%)
May 14, 2014 0.9750 1.140 0.9750 1.000 126,283 +0.07(+8.11%)
May 13, 2014 0.8850 1.030 0.8550 0.9250 34,475 +0.04(+4.52%)
May 12, 2014 0.9000 1.130 0.7850 0.8850 150,383 -0.06(-6.84%)
May 09, 2014 0.7300 1.200 0.6900 0.9500 341,993 +0.26(+36.69%)
May 08, 2014 0.6600 0.6950 0.5200 0.6950 206,303 +0.02(+3.73%)
May 07, 2014 0.6900 0.6900 0.6700 0.6700 1,475 -0.03(-4.29%)
May 06, 2014 0.6850 0.7000 0.6850 0.7000 20,000 +0.01(+1.45%)
May 05, 2014 0.6000 0.7000 0.6000 0.6900 21,056 +0.04(+6.15%)
May 02, 2014 0.7700 0.7700 0.6500 0.6500 16,499 -0.09(-12.16%)
May 01, 2014 0.7200 0.7500 0.7200 0.7400 42,620 +0.04(+5.71%)
Apr 30, 2014 0.7000 0.7000 0.7000 0.7000 10,000 +0.05(+7.69%)
Apr 29, 2014 0.7000 0.7000 0.6500 0.6500 5,819 -0.05(-7.14%)
Apr 28, 2014 0.6900 0.7100 0.6500 0.7000 17,400 +0.05(+7.69%)
Apr 25, 2014 0.6440 0.6800 0.5900 0.6500 16,985 +0.02(+3.17%)
Apr 24, 2014 0.6900 0.6900 0.6300 0.6300 50,552 -0.06(-8.70%)
Apr 23, 2014 0.6900 0.7200 0.6900 0.6900 14,937 +0.02(+2.99%)
Apr 22, 2014 0.6900 0.7000 0.6400 0.6700 12,600 -0.03(-4.29%)
Apr 21, 2014 0.7400 0.7500 0.7000 0.7000 5,590 +0.00(+0.00%)
Apr 17, 2014 0.7000 0.7000 0.7000 0 -0.14(-16.67%)
Apr 16, 2014 0.7100 0.8400 0.7100 0.8400 1,437 +0.13(+18.31%)
Apr 15, 2014 0.7100 0.7100 0.7100 0.7100 2,502 -0.02(-2.74%)
Apr 14, 2014 0.7260 0.7300 0.7260 0.7300 2,078 +0.04(+5.80%)
Apr 11, 2014 0.7650 0.7650 0.6900 0.6900 0 -0.08(-10.39%)
Apr 10, 2014 0.7800 0.7800 0.7300 0.7700 6,120 -0.01(-1.28%)
Apr 09, 2014 0.7900 0.7900 0.7800 0.7800 4,000 -0.01(-1.27%)
Apr 08, 2014 0.7800 0.7900 0.7700 0.7900 18,355 +0.02(+2.60%)
Apr 07, 2014 0.7800 0.7800 0.7700 0.7700 1,400 -0.01(-1.28%)
Apr 04, 2014 0.8000 0.8000 0.7700 0.7800 0 -0.02(-2.50%)
Apr 03, 2014 0.8000 0.8000 0.8000 0.8000 1,067 -0.05(-5.88%)
Apr 02, 2014 0.8500 0.8500 0.8500 0.8500 475 +0.04(+4.94%)
Apr 01, 2014 0.8100 0.8100 0.8100 0.8100 9,933 +0.01(+1.00%)
Mar 31, 2014 0.8000 0.8020 0.7600 0.8020 4,150 +0.00(+0.25%)
Mar 28, 2014 0.7900 0.8000 0.7800 0.8000 0 +0.00(+0.00%)
Mar 27, 2014 0.8000 0.8200 0.8000 0.8000 22,489 +0.00(+0.00%)
Mar 26, 2014 0.8300 0.8300 0.8000 0.8000 6,000 -0.00(-0.12%)
Mar 25, 2014 0.8160 0.8160 0.8010 0.8010 15,820 -0.01(-1.11%)
Mar 24, 2014 0.8050 0.8100 0.8050 0.8100 1,310 +0.01(+0.62%)
Mar 20, 2014 0.8050 0.8050 0.8050 0.8050 0 -0.02(-3.01%)
Mar 19, 2014 0.8600 0.8600 0.8000 0.8300 7,639 -0.02(-2.35%)
Mar 18, 2014 0.8000 0.8500 0.8000 0.8500 9,105 +0.00(+0.00%)
Mar 17, 2014 0.8000 0.9000 0.8000 0.8500 19,576 +0.06(+8.28%)
Mar 14, 2014 0.7850 0.7850 0.7850 0.7850 0 -0.05(-6.55%)
Mar 13, 2014 0.8000 0.8500 0.7850 0.8400 16,023 -0.01(-1.18%)
Mar 12, 2014 0.8500 0.8500 0.8500 0.8500 300 +0.06(+8.28%)
Mar 11, 2014 0.8499 0.8499 0.7700 0.7850 11,041 -0.06(-7.65%)
Mar 07, 2014 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 06, 2014 0.8300 0.8500 0.8000 0.8500 12,202 -0.02(-2.30%)
Mar 05, 2014 0.8100 0.8700 0.8100 0.8700 9,100 -0.00(-0.37%)
Mar 04, 2014 0.8890 0.8890 0.8000 0.8732 1,900 -0.02(-1.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.