Chronicle Journal: Finance

Terra Tech Corp (OP: TRTC )

0.2597 USD -0.0095 (-3.53%)
Official Closing Price Updated: 3:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 0.2600 0.2800 0.2460 0.2597 1,578,060 -0.01(-3.53%)
Apr 15, 2021 0.2702 0.2800 0.2600 0.2692 1,170,490 -0.01(-2.14%)
Apr 14, 2021 0.2610 0.2990 0.2610 0.2751 996,451 +0.01(+5.40%)
Apr 13, 2021 0.2700 0.2835 0.2610 0.2610 735,395 -0.02(-6.79%)
Apr 12, 2021 0.2809 0.2950 0.2760 0.2800 763,536 -0.00(-1.75%)
Apr 09, 2021 0.2820 0.3000 0.2780 0.2850 773,700 +0.00(+1.14%)
Apr 08, 2021 0.2600 0.2830 0.2553 0.2818 848,192 +0.02(+8.38%)
Apr 07, 2021 0.2880 0.3000 0.2504 0.2600 1,192,638 -0.02(-8.68%)
Apr 06, 2021 0.2952 0.3000 0.2450 0.2847 3,417,651 -0.01(-4.33%)
Apr 05, 2021 0.3400 0.3445 0.2917 0.2976 2,485,028 -0.04(-12.39%)
Apr 01, 2021 0.3650 0.3700 0.3350 0.3397 1,307,000 -0.02(-5.90%)
Mar 31, 2021 0.3620 0.3940 0.3575 0.3610 810,038 -0.00(-1.10%)
Mar 30, 2021 0.3700 0.3990 0.3558 0.3650 807,714 -0.02(-3.95%)
Mar 29, 2021 0.3710 0.4000 0.3658 0.3800 602,649 +0.00(+0.05%)
Mar 26, 2021 0.4149 0.4150 0.3607 0.3798 986,200 +0.02(+5.50%)
Mar 25, 2021 0.3603 0.3750 0.3500 0.3600 1,095,913 +0.00(+0.00%)
Mar 24, 2021 0.3800 0.3944 0.3600 0.3600 886,847 -0.03(-7.69%)
Mar 23, 2021 0.3945 0.3945 0.3800 0.3900 837,524 +0.00(+0.00%)
Mar 22, 2021 0.4000 0.4198 0.3850 0.3900 663,610 -0.01(-2.50%)
Mar 19, 2021 0.3900 0.4380 0.3877 0.4000 1,032,500 +0.00(+0.63%)
Mar 18, 2021 0.4199 0.4200 0.3900 0.3975 837,286 -0.01(-2.33%)
Mar 17, 2021 0.4136 0.4218 0.3900 0.4070 1,005,955 -0.01(-2.42%)
Mar 16, 2021 0.4500 0.4697 0.4135 0.4171 1,274,992 -0.02(-4.55%)
Mar 15, 2021 0.4400 0.4700 0.4100 0.4370 2,038,997 +0.02(+5.68%)
Mar 12, 2021 0.3850 0.4400 0.3800 0.4135 1,895,200 +0.02(+6.05%)
Mar 11, 2021 0.3890 0.3951 0.3800 0.3899 907,290 +0.01(+2.61%)
Mar 10, 2021 0.3900 0.3925 0.3702 0.3800 1,051,848 -0.01(-2.56%)
Mar 09, 2021 0.3950 0.4050 0.3800 0.3900 1,243,542 -0.00(-0.26%)
Mar 08, 2021 0.3850 0.4000 0.3800 0.3910 917,720 +0.01(+3.93%)
Mar 05, 2021 0.3591 0.3900 0.3590 0.3762 2,125,600 +0.02(+5.97%)
Mar 04, 2021 0.4127 0.4200 0.3550 0.3550 2,482,093 -0.05(-12.35%)
Mar 03, 2021 0.3620 0.4400 0.3620 0.4050 3,572,745 +0.04(+10.26%)
Mar 02, 2021 0.3730 0.4100 0.3600 0.3673 1,214,782 -0.03(-6.99%)
Mar 01, 2021 0.3920 0.4100 0.3650 0.3949 1,745,595 +0.00(+1.26%)
Feb 26, 2021 0.3960 0.4000 0.3810 0.3900 1,108,200 -0.01(-1.52%)
Feb 25, 2021 0.3890 0.4400 0.3880 0.3960 1,531,372 -0.03(-7.91%)
Feb 24, 2021 0.4128 0.4500 0.3850 0.4300 1,963,643 +0.02(+4.88%)
Feb 23, 2021 0.4802 0.4997 0.3800 0.4100 3,108,805 -0.07(-15.36%)
Feb 22, 2021 0.4600 0.5000 0.4500 0.4844 2,930,206 +0.03(+7.67%)
Feb 19, 2021 0.4350 0.4500 0.4100 0.4499 1,781,500 +0.04(+9.73%)
Feb 18, 2021 0.4199 0.4500 0.3700 0.4100 2,873,906 +0.02(+5.13%)
Feb 17, 2021 0.4425 0.4514 0.3849 0.3900 4,176,503 -0.05(-12.36%)
Feb 16, 2021 0.5000 0.5300 0.4000 0.4450 6,015,071 -0.04(-7.77%)
Feb 12, 2021 0.5550 0.5600 0.3900 0.4825 6,876,700 -0.08(-13.84%)
Feb 11, 2021 0.7901 0.8202 0.4400 0.5600 17,102,931 -0.14(-20.00%)
Feb 10, 2021 0.6600 0.7500 0.6300 0.7000 8,138,148 +0.13(+22.59%)
Feb 09, 2021 0.5980 0.6500 0.4900 0.5710 8,988,651 +0.09(+19.08%)
Feb 08, 2021 0.3960 0.5000 0.3800 0.4795 7,946,607 +0.11(+29.04%)
Feb 05, 2021 0.3599 0.3950 0.3525 0.3716 7,935,200 +0.03(+9.46%)
Feb 04, 2021 0.2990 0.3500 0.2851 0.3395 5,747,685 +0.05(+17.07%)
Feb 03, 2021 0.2800 0.3000 0.2650 0.2900 3,291,838 +0.02(+7.41%)
Feb 02, 2021 0.2600 0.2850 0.2600 0.2700 1,970,619 +0.01(+3.81%)
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.