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 (%)
Jan 31, 2019 0.8380 0.8380 0.7470 0.7500 2,527,782 -0.07(-8.54%)
Jan 30, 2019 0.8390 0.8390 0.8115 0.8200 708,519 +0.01(+0.97%)
Jan 29, 2019 0.8850 0.8850 0.8110 0.8121 1,236,540 -0.03(-3.21%)
Jan 28, 2019 0.7770 0.8700 0.7580 0.8390 2,484,697 +0.08(+10.39%)
Jan 25, 2019 0.7550 0.7790 0.7550 0.7600 812,000 +0.00(+0.00%)
Jan 24, 2019 0.7501 0.7800 0.7501 0.7600 488,858 +0.01(+0.66%)
Jan 23, 2019 0.7800 0.7950 0.7550 0.7550 578,629 -0.02(-2.58%)
Jan 22, 2019 0.7701 0.8300 0.7701 0.7750 830,353 +0.01(+0.65%)
Jan 18, 2019 0.7505 0.7950 0.7500 0.7700 763,500 +0.02(+2.67%)
Jan 17, 2019 0.8160 0.8250 0.7500 0.7500 1,237,667 -0.06(-7.98%)
Jan 16, 2019 0.8750 0.8900 0.7760 0.8150 939,012 -0.07(-7.91%)
Jan 15, 2019 0.8750 0.9000 0.7550 0.8850 2,225,460 +0.00(+0.34%)
Jan 14, 2019 1.140 1.140 0.8600 0.8820 4,033,829 -0.15(-14.37%)
Jan 11, 2019 1.050 1.100 1.000 1.030 2,876,100 +0.03(+3.00%)
Jan 10, 2019 0.8300 1.000 0.8300 1.000 2,068,268 +0.17(+20.48%)
Jan 09, 2019 0.8200 0.8500 0.7900 0.8300 1,596,980 +0.02(+2.47%)
Jan 08, 2019 0.7600 0.8400 0.7100 0.8100 2,699,979 +0.07(+9.47%)
Jan 07, 2019 0.6500 0.7399 0.6300 0.7399 1,840,317 +0.12(+19.15%)
Jan 04, 2019 0.6400 0.6800 0.6210 0.6210 1,535,300 +0.01(+1.47%)
Jan 03, 2019 0.6400 0.6450 0.5801 0.6120 808,507 -0.03(-3.97%)
Jan 02, 2019 0.5600 0.6500 0.5600 0.6373 544,456 +0.07(+12.80%)
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%)
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.