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 (%)
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%)
Oct 01, 2018 2.130 2.240 2.080 2.140 1,067,398 +0.06(+2.88%)
Sep 28, 2018 2.040 2.100 1.910 2.080 1,178,900 +0.02(+0.97%)
Sep 27, 2018 2.220 2.230 2.020 2.060 1,448,599 -0.11(-5.29%)
Sep 26, 2018 2.470 2.480 2.110 2.175 2,247,912 -0.25(-10.12%)
Sep 25, 2018 2.440 2.510 2.380 2.420 1,700,839 +0.08(+3.42%)
Sep 24, 2018 2.200 2.390 2.200 2.340 2,131,910 +0.20(+9.35%)
Sep 21, 2018 2.140 2.530 2.020 2.140 4,613,200 +0.06(+2.88%)
Sep 20, 2018 1.710 2.085 1.650 2.080 3,413,514 +0.47(+28.79%)
Sep 19, 2018 1.600 1.750 1.570 1.615 1,636,504 -0.03(-2.12%)
Sep 18, 2018 1.655 1.730 1.620 1.650 843,031 +0.00(+0.00%)
Sep 17, 2018 1.695 1.740 1.650 1.650 1,008,398 -0.02(-1.20%)
Sep 14, 2018 1.680 1.718 1.660 1.670 581,500 -0.03(-1.76%)
Sep 13, 2018 1.750 1.790 1.670 1.700 464,318 -0.05(-2.86%)
Sep 12, 2018 1.810 1.830 1.710 1.750 759,948 -0.04(-2.23%)
Sep 11, 2018 1.755 1.820 1.750 1.790 738,907 +0.05(+2.87%)
Sep 10, 2018 1.610 1.740 1.610 1.740 932,391 +0.12(+7.41%)
Sep 07, 2018 1.750 1.750 1.520 1.620 2,062,800 -0.15(-8.47%)
Sep 06, 2018 1.740 1.820 1.740 1.770 760,089 +0.04(+2.31%)
Sep 05, 2018 1.800 1.810 1.700 1.730 737,910 -0.06(-3.35%)
Sep 04, 2018 1.770 1.930 1.760 1.790 1,811,318 +0.00(+0.00%)
Aug 31, 2018 1.790 1.790 1.790 0 +0.07(+4.07%)
Aug 30, 2018 1.760 1.780 1.710 1.720 1,164,076 -0.03(-1.71%)
Aug 29, 2018 1.770 1.830 1.750 1.750 635,661 -0.02(-1.13%)
Aug 28, 2018 1.790 1.800 1.740 1.770 704,557 -0.03(-1.67%)
Aug 27, 2018 1.740 1.850 1.730 1.800 1,379,332 +0.01(+0.70%)
Aug 24, 2018 1.815 1.870 1.760 1.788 889,500 +0.03(+1.56%)
Aug 23, 2018 1.840 1.840 1.760 1.760 774,631 -0.08(-4.35%)
Aug 22, 2018 1.930 1.940 1.810 1.840 991,102 -0.06(-3.16%)
Aug 21, 2018 1.880 1.980 1.860 1.900 1,161,786 +0.06(+3.26%)
Aug 20, 2018 1.860 1.870 1.768 1.840 898,228 +0.04(+2.22%)
Aug 17, 2018 1.815 1.870 1.760 1.800 312,100 +0.01(+0.56%)
Aug 16, 2018 1.760 1.917 1.748 1.790 625,184 +0.01(+0.56%)
Aug 15, 2018 1.780 1.830 1.740 1.780 435,114 +0.04(+2.30%)
Aug 14, 2018 1.800 1.840 1.720 1.740 706,650 -0.07(-3.87%)
Aug 13, 2018 1.900 1.900 1.800 1.810 403,426 -0.03(-1.90%)
Aug 10, 2018 1.890 1.940 1.800 1.845 1,228,400 -0.15(-7.29%)
Aug 09, 2018 2.010 2.020 1.950 1.990 531,901 -0.03(-1.49%)
Aug 08, 2018 2.030 2.060 1.960 2.020 420,246 +0.00(+0.00%)
Aug 07, 2018 2.033 2.070 1.980 2.020 481,705 +0.06(+3.06%)
Aug 06, 2018 1.915 2.030 1.910 1.960 426,024 +0.06(+3.16%)
Aug 03, 2018 1.860 2.150 1.820 1.900 596,800 +0.06(+3.26%)
Aug 02, 2018 1.995 2.010 1.820 1.840 857,479 -0.13(-6.60%)
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.