Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terra Tech Corp (OP: TRTC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 0.6200 0.6200 0.5600 0.5650 999,600 -0.05(-7.76%)
Dec 28, 2018 0.6001 0.6400 0.6001 0.6125 767,500 -0.02(-2.76%)
Dec 27, 2018 0.6580 0.6590 0.6010 0.6299 443,865 -0.01(-1.61%)
Dec 26, 2018 0.5900 0.6600 0.5900 0.6402 571,756 +0.07(+12.32%)
Dec 24, 2018 0.6100 0.6200 0.5200 0.5700 624,300 -0.04(-6.56%)
Dec 21, 2018 0.6200 0.7000 0.5900 0.6100 882,200 -0.08(-11.59%)
Dec 20, 2018 0.7000 0.7366 0.6000 0.6900 1,036,230 +0.00(+0.00%)
Dec 19, 2018 0.5614 0.7100 0.5600 0.6900 2,341,818 +0.13(+23.43%)
Dec 18, 2018 0.6400 0.6500 0.4610 0.5590 4,147,978 -0.17(-23.42%)
Dec 17, 2018 0.9999 1.000 0.7110 0.7300 2,596,127 -0.24(-24.74%)
Dec 14, 2018 0.9500 1.000 0.9500 0.9700 501,300 +0.01(+1.04%)
Dec 13, 2018 1.080 1.090 0.9600 0.9600 547,177 -0.08(-7.69%)
Dec 12, 2018 1.040 1.080 1.000 1.040 580,872 +0.04(+4.11%)
Dec 11, 2018 0.9675 1.030 0.9500 0.9989 384,398 +0.04(+4.05%)
Dec 10, 2018 0.9900 1.000 0.9500 0.9600 624,055 -0.04(-4.00%)
Dec 07, 2018 1.040 1.095 0.9900 1.000 555,700 -0.06(-5.66%)
Dec 06, 2018 1.030 1.100 0.9600 1.060 1,278,529 +0.00(+0.00%)
Dec 04, 2018 1.180 1.200 1.030 1.060 823,800 -0.10(-8.62%)
Dec 03, 2018 1.140 1.210 1.140 1.160 410,633 +0.01(+0.87%)
Nov 30, 2018 1.185 1.200 1.130 1.150 256,100 -0.04(-3.32%)
Nov 29, 2018 1.145 1.190 1.140 1.190 277,242 +0.04(+3.89%)
Nov 28, 2018 1.050 1.190 1.040 1.145 574,587 +0.08(+8.02%)
Nov 27, 2018 1.110 1.110 1.050 1.060 421,576 -0.06(-5.36%)
Nov 26, 2018 1.300 1.310 1.110 1.120 809,521 -0.15(-11.81%)
Nov 23, 2018 1.180 1.320 1.120 1.270 292,900 +0.10(+8.55%)
Nov 21, 2018 1.170 1.170 1.170 0 +0.11(+10.38%)
Nov 20, 2018 1.150 1.180 0.9100 1.060 2,083,988 -0.10(-8.62%)
Nov 19, 2018 1.320 1.400 1.120 1.160 1,114,217 -0.20(-14.71%)
Nov 16, 2018 1.480 1.480 1.300 1.360 287,300 -0.06(-4.23%)
Nov 15, 2018 1.260 1.480 1.230 1.420 570,797 +0.15(+11.81%)
Nov 14, 2018 1.290 1.350 1.270 1.270 541,699 -0.02(-1.55%)
Nov 13, 2018 1.510 1.510 1.260 1.290 1,832,079 -0.23(-15.13%)
Nov 12, 2018 1.570 1.590 1.510 1.520 521,210 -0.05(-3.18%)
Nov 09, 2018 1.590 1.600 1.520 1.570 1,157,900 -0.10(-5.99%)
Nov 08, 2018 1.730 1.730 1.670 1.670 599,242 -0.02(-1.18%)
Nov 07, 2018 1.725 1.770 1.660 1.690 1,290,617 -0.01(-0.59%)
Nov 06, 2018 1.840 1.900 1.680 1.700 824,407 -0.13(-7.10%)
Nov 05, 2018 1.765 1.900 1.750 1.830 829,342 +0.09(+5.17%)
Nov 02, 2018 1.690 1.750 1.660 1.740 337,800 +0.06(+3.57%)
Nov 01, 2018 1.725 1.750 1.660 1.680 422,444 -0.04(-2.33%)
Oct 31, 2018 1.645 1.720 1.620 1.720 414,720 +0.09(+5.52%)
Oct 30, 2018 1.630 1.700 1.600 1.630 553,603 -0.01(-0.61%)
Oct 29, 2018 1.760 1.760 1.620 1.640 1,476,708 -0.10(-5.75%)
Oct 26, 2018 1.800 1.810 1.720 1.740 1,089,100 -0.07(-3.86%)
Oct 25, 2018 1.760 1.850 1.750 1.810 568,380 +0.02(+1.11%)
Oct 24, 2018 1.910 1.920 1.770 1.790 634,333 -0.08(-4.53%)
Oct 23, 2018 1.820 1.910 1.760 1.875 836,611 -0.01(-0.79%)
Oct 22, 2018 1.900 1.920 1.770 1.890 1,211,128 -0.04(-2.07%)
Oct 19, 2018 2.000 2.010 1.880 1.930 921,100 -0.07(-3.50%)
Oct 18, 2018 2.030 2.100 1.990 2.000 1,066,096 +0.02(+1.01%)
Oct 17, 2018 1.940 2.130 1.890 1.980 988,844 -0.01(-0.50%)
Oct 16, 2018 2.200 2.260 1.940 1.990 2,015,039 -0.17(-7.76%)
Oct 15, 2018 2.090 2.190 2.090 2.158 1,242,287 +0.14(+6.81%)
Oct 12, 2018 1.900 2.070 1.870 2.020 1,371,500 +0.19(+10.38%)
Oct 11, 2018 1.750 1.890 1.750 1.830 632,240 +0.08(+4.57%)
Oct 10, 2018 1.850 1.950 1.730 1.750 722,692 -0.11(-5.91%)
Oct 09, 2018 1.730 1.970 1.700 1.860 957,064 +0.15(+8.77%)
Oct 08, 2018 1.800 1.800 1.700 1.710 769,255 -0.08(-4.47%)
Oct 05, 2018 1.820 1.860 1.750 1.790 782,600 -0.03(-1.65%)
Oct 04, 2018 1.910 1.920 1.810 1.820 693,753 -0.05(-2.67%)
Oct 03, 2018 1.980 2.000 1.850 1.870 1,495,835 -0.07(-3.73%)
Oct 02, 2018 2.170 2.200 1.940 1.942 1,287,661 -0.20(-9.23%)
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.