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 (%)
Apr 30, 2019 0.7850 0.8590 0.7710 0.8450 694,797 +0.06(+7.88%)
Apr 29, 2019 0.7900 0.7950 0.7700 0.7833 722,173 -0.01(-1.47%)
Apr 26, 2019 0.8310 0.8613 0.7750 0.7950 1,289,000 -0.06(-6.58%)
Apr 25, 2019 0.8455 0.8850 0.8410 0.8510 450,729 +0.00(+0.00%)
Apr 24, 2019 0.8500 0.8900 0.8410 0.8510 487,108 -0.03(-3.30%)
Apr 23, 2019 0.9410 0.9600 0.8777 0.8800 1,054,441 -0.05(-5.86%)
Apr 22, 2019 0.9190 0.9570 0.8950 0.9348 2,002,405 +0.06(+6.53%)
Apr 18, 2019 0.7499 0.9590 0.7499 0.8775 2,025,700 +0.12(+15.84%)
Apr 17, 2019 0.7900 0.7900 0.7500 0.7575 617,662 -0.01(-1.62%)
Apr 16, 2019 0.8000 0.8095 0.7600 0.7700 887,064 -0.03(-3.91%)
Apr 15, 2019 0.8400 0.8500 0.8000 0.8013 1,717,195 -0.04(-5.23%)
Apr 12, 2019 0.8601 0.8750 0.8301 0.8455 609,100 -0.01(-1.70%)
Apr 11, 2019 0.8899 0.8899 0.8500 0.8601 1,657,832 -0.03(-3.36%)
Apr 10, 2019 0.8845 0.9000 0.8800 0.8900 371,238 +0.00(+0.00%)
Apr 09, 2019 0.9400 0.9400 0.8750 0.8900 639,650 -0.04(-4.30%)
Apr 08, 2019 0.9000 0.9510 0.8600 0.9300 911,915 +0.03(+3.08%)
Apr 05, 2019 0.9000 0.9449 0.8600 0.9022 522,700 -0.01(-0.58%)
Apr 04, 2019 0.9500 0.9500 0.8800 0.9075 461,859 -0.01(-0.71%)
Apr 03, 2019 0.9201 0.9313 0.8700 0.9140 1,210,063 -0.01(-0.66%)
Apr 02, 2019 0.9420 0.9599 0.9200 0.9201 863,659 -0.03(-3.22%)
Apr 01, 2019 0.9300 0.9590 0.9300 0.9507 834,546 +0.03(+3.11%)
Mar 29, 2019 0.9799 0.9800 0.9100 0.9220 1,850,000 -0.07(-6.87%)
Mar 28, 2019 1.030 1.030 0.9200 0.9900 758,540 +0.00(+0.00%)
Mar 27, 2019 1.085 1.120 0.9100 0.9900 1,710,161 -0.07(-6.60%)
Mar 26, 2019 1.010 1.120 1.000 1.060 2,568,826 +0.07(+7.07%)
Mar 25, 2019 0.8700 0.9900 0.8500 0.9900 3,080,222 +0.13(+15.17%)
Mar 22, 2019 0.8590 0.9000 0.8001 0.8596 2,080,700 +0.01(+0.70%)
Mar 21, 2019 0.8550 0.8813 0.8500 0.8536 1,454,594 -0.02(-2.45%)
Mar 20, 2019 0.9800 0.9800 0.8550 0.8750 2,468,570 -0.09(-9.78%)
Mar 19, 2019 1.020 1.050 0.9501 0.9699 1,956,810 -0.02(-2.23%)
Mar 18, 2019 0.9650 1.030 0.9500 0.9920 2,317,592 +0.02(+2.16%)
Mar 15, 2019 1.120 1.120 0.9100 0.9710 6,078,500 -0.21(-17.71%)
Mar 14, 2019 1.070 1.270 1.060 1.180 3,645,913 +0.12(+11.06%)
Mar 13, 2019 1.290 1.360 1.040 1.062 10,047,977 -0.26(-19.51%)
Mar 12, 2019 1.520 1.880 1.210 1.320 10,074,645 -0.14(-9.59%)
Mar 11, 2019 1.180 1.540 1.170 1.460 6,566,543 +0.31(+26.68%)
Mar 08, 2019 1.080 1.160 0.9606 1.153 3,305,500 +0.08(+7.61%)
Mar 07, 2019 0.9111 1.090 0.9000 1.071 3,724,674 +0.16(+17.71%)
Mar 06, 2019 0.8385 0.9599 0.8200 0.9099 2,458,347 +0.07(+8.32%)
Mar 05, 2019 0.8100 0.8800 0.7820 0.8400 957,499 +0.06(+7.71%)
Mar 04, 2019 0.8950 0.8950 0.7501 0.7799 2,125,211 -0.10(-11.37%)
Mar 01, 2019 0.8500 1.010 0.8275 0.8800 3,574,100 +0.03(+3.53%)
Feb 28, 2019 0.7200 0.8550 0.7150 0.8500 1,823,502 +0.13(+18.06%)
Feb 27, 2019 0.6810 0.7380 0.6810 0.7200 1,051,261 +0.03(+3.60%)
Feb 26, 2019 0.6599 0.6950 0.6400 0.6950 778,712 +0.04(+6.92%)
Feb 25, 2019 0.6700 0.6990 0.6500 0.6500 907,050 -0.02(-2.26%)
Feb 22, 2019 0.5980 0.6890 0.5800 0.6650 1,227,400 +0.07(+12.52%)
Feb 21, 2019 0.5850 0.5990 0.5600 0.5910 1,002,282 +0.00(+0.17%)
Feb 20, 2019 0.6100 0.6100 0.5720 0.5900 876,671 +0.00(+0.55%)
Feb 19, 2019 0.6100 0.6100 0.5800 0.5868 1,211,338 -0.02(-3.80%)
Feb 15, 2019 0.6050 0.6200 0.6000 0.6100 994,400 -0.00(-0.05%)
Feb 14, 2019 0.6170 0.6580 0.6020 0.6103 1,028,305 -0.01(-1.88%)
Feb 13, 2019 0.6800 0.6800 0.6100 0.6220 2,367,519 -0.04(-5.76%)
Feb 12, 2019 0.6800 0.7150 0.6510 0.6600 1,156,515 -0.02(-3.08%)
Feb 11, 2019 0.7290 0.7290 0.6800 0.6810 723,023 -0.02(-2.64%)
Feb 08, 2019 0.7200 0.7290 0.6700 0.6995 2,410,000 -0.02(-3.38%)
Feb 07, 2019 0.7500 0.7500 0.7000 0.7240 681,599 -0.01(-1.50%)
Feb 06, 2019 0.7650 0.7900 0.7170 0.7350 666,904 -0.03(-3.42%)
Feb 05, 2019 0.7425 0.7690 0.7200 0.7610 881,503 +0.02(+2.49%)
Feb 04, 2019 0.7550 0.7820 0.7400 0.7425 1,347,021 -0.01(-1.00%)
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.