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 )

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 31, 2017 0.3600 0.3900 0.3600 0.3800 17,167 +0.01(+2.73%)
May 30, 2017 0.4000 0.4000 0.3610 0.3699 67,497 -0.02(-4.17%)
May 26, 2017 0.3870 0.4000 0.3810 0.3860 10,475 -0.01(-2.28%)
May 25, 2017 0.3850 0.4000 0.3650 0.3950 24,438 +0.04(+9.72%)
May 24, 2017 0.3800 0.3849 0.3520 0.3600 33,531 -0.03(-6.49%)
May 23, 2017 0.3750 0.3900 0.3600 0.3850 17,614 +0.00(+0.00%)
May 22, 2017 0.3800 0.4000 0.3800 0.3850 20,924 +0.00(+1.05%)
May 19, 2017 0.3800 0.4000 0.3800 0.3810 63,279 +0.00(+0.26%)
May 18, 2017 0.3521 0.3900 0.3521 0.3800 10,919 +0.00(+1.20%)
May 17, 2017 0.3675 0.4000 0.3510 0.3755 31,608 +0.01(+2.74%)
May 16, 2017 0.3900 0.3900 0.3600 0.3655 105,316 -0.00(-1.22%)
May 15, 2017 0.4000 0.4000 0.3500 0.3700 62,069 -0.02(-5.13%)
May 12, 2017 0.4059 0.4170 0.3800 0.3900 69,907 +0.01(+1.56%)
May 11, 2017 0.3778 0.4062 0.3500 0.3840 91,651 +0.01(+3.78%)
May 10, 2017 0.3700 0.4150 0.3700 0.3700 25,758 +0.00(+0.00%)
May 09, 2017 0.3600 0.4100 0.3600 0.3700 37,465 +0.01(+2.78%)
May 08, 2017 0.3800 0.3899 0.3600 0.3600 93,520 -0.02(-5.26%)
May 05, 2017 0.3800 0.3900 0.3600 0.3800 49,939 -0.01(-2.56%)
May 04, 2017 0.4040 0.4271 0.3700 0.3900 32,199 +0.01(+2.63%)
May 03, 2017 0.3850 0.4400 0.3700 0.3800 84,829 -0.02(-5.00%)
May 02, 2017 0.4400 0.4700 0.3699 0.4000 206,769 -0.07(-14.89%)
May 01, 2017 0.5300 0.5400 0.4300 0.4700 252,896 -0.07(-12.96%)
Apr 28, 2017 0.5400 0.5400 0.5011 0.5400 13,806 +0.03(+5.26%)
Apr 27, 2017 0.5200 0.5645 0.5100 0.5130 42,923 -0.01(-2.79%)
Apr 26, 2017 0.5421 0.5840 0.5000 0.5277 99,796 -0.06(-9.64%)
Apr 25, 2017 0.6050 0.6135 0.5000 0.5840 101,767 -0.03(-4.26%)
Apr 24, 2017 0.6400 0.6400 0.6000 0.6100 93,008 -0.03(-3.94%)
Apr 21, 2017 0.6090 0.6350 0.6000 0.6350 150,635 +0.05(+8.36%)
Apr 20, 2017 0.6005 0.6200 0.5610 0.5860 123,796 +0.01(+1.03%)
Apr 19, 2017 0.5050 0.5900 0.5000 0.5800 242,407 +0.13(+28.86%)
Apr 18, 2017 0.5045 0.5090 0.4300 0.4501 45,315 -0.05(-9.98%)
Apr 17, 2017 0.4600 0.5090 0.4170 0.5000 164,844 +0.09(+21.95%)
Apr 13, 2017 0.4399 0.4600 0.3730 0.4100 63,997 -0.01(-2.38%)
Apr 12, 2017 0.4399 0.4399 0.4100 0.4200 23,098 -0.00(-1.16%)
Apr 11, 2017 0.4100 0.4499 0.4100 0.4249 28,455 +0.00(+1.18%)
Apr 10, 2017 0.4500 0.4500 0.4000 0.4200 79,964 -0.03(-6.67%)
Apr 07, 2017 0.4500 0.4636 0.4300 0.4500 52,102 -0.01(-2.93%)
Apr 06, 2017 0.5000 0.5000 0.4594 0.4636 77,137 -0.03(-5.39%)
Apr 05, 2017 0.4300 0.5000 0.4300 0.4900 42,975 +0.04(+8.89%)
Apr 04, 2017 0.4801 0.5000 0.4500 0.4500 98,273 -0.03(-6.25%)
Apr 03, 2017 0.4650 0.5000 0.4510 0.4800 76,131 -0.01(-2.04%)
Mar 31, 2017 0.5400 0.5400 0.4500 0.4900 81,352 -0.05(-9.26%)
Mar 30, 2017 0.5400 0.5600 0.4900 0.5400 19,698 -0.02(-3.57%)
Mar 29, 2017 0.5500 0.5600 0.5310 0.5600 50,277 +0.01(+1.86%)
Mar 28, 2017 0.4950 0.5500 0.4800 0.5498 60,458 +0.04(+8.87%)
Mar 27, 2017 0.5200 0.5200 0.4800 0.5050 71,320 -0.01(-0.98%)
Mar 24, 2017 0.5300 0.5300 0.4900 0.5100 72,694 -0.01(-1.92%)
Mar 23, 2017 0.5599 0.5600 0.4800 0.5200 50,388 -0.04(-6.98%)
Mar 22, 2017 0.5500 0.5699 0.5273 0.5590 34,942 +0.01(+1.64%)
Mar 21, 2017 0.5400 0.5797 0.5200 0.5500 73,291 +0.03(+5.75%)
Mar 20, 2017 0.5625 0.6000 0.5100 0.5201 25,681 -0.04(-7.14%)
Mar 17, 2017 0.5600 0.6000 0.5100 0.5601 77,791 -0.02(-3.43%)
Mar 16, 2017 0.5310 0.6150 0.4500 0.5800 135,186 +0.06(+10.96%)
Mar 15, 2017 0.5800 0.6300 0.5227 0.5227 52,870 -0.05(-8.30%)
Mar 14, 2017 0.6010 0.6389 0.5700 0.5700 59,443 -0.07(-10.80%)
Mar 13, 2017 0.6400 0.6400 0.6001 0.6390 68,148 +0.02(+3.23%)
Mar 10, 2017 0.6000 0.6300 0.5705 0.6190 84,170 +0.10(+18.49%)
Mar 09, 2017 0.5310 0.5500 0.4800 0.5224 63,040 +0.00(+0.46%)
Mar 08, 2017 0.5200 0.5799 0.5200 0.5200 55,998 -0.04(-6.64%)
Mar 07, 2017 0.6000 0.6199 0.5300 0.5570 63,591 -0.02(-3.97%)
Mar 06, 2017 0.6000 0.6400 0.5800 0.5800 40,758 -0.02(-3.15%)
Mar 03, 2017 0.6598 0.6598 0.5726 0.5988 30,766 -0.04(-6.43%)
Mar 02, 2017 0.6050 0.6400 0.5800 0.6400 67,154 +0.04(+5.79%)
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.