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 (%)
Jul 31, 2018 1.980 2.050 1.890 1.900 874,302 -0.12(-5.94%)
Jul 30, 2018 2.260 2.260 1.990 2.020 809,050 -0.20(-9.01%)
Jul 27, 2018 2.210 2.280 2.180 2.220 768,700 +0.06(+2.78%)
Jul 26, 2018 2.050 2.290 2.040 2.160 1,227,357 +0.16(+8.00%)
Jul 25, 2018 1.910 2.040 1.910 2.000 535,601 +0.10(+5.26%)
Jul 24, 2018 1.840 1.950 1.820 1.900 610,038 +0.08(+4.40%)
Jul 23, 2018 1.790 1.850 1.750 1.820 451,444 +0.03(+1.68%)
Jul 20, 2018 1.800 1.740 1.790 277,721 +0.03(+1.70%)
Jul 19, 2018 1.825 1.850 1.750 1.760 297,923 -0.06(-3.30%)
Jul 18, 2018 1.790 1.860 1.750 1.820 270,330 +0.03(+1.68%)
Jul 17, 2018 1.865 1.900 1.750 1.790 769,889 -0.06(-3.24%)
Jul 16, 2018 2.020 2.030 1.850 1.850 648,942 -0.17(-8.42%)
Jul 13, 2018 2.010 2.070 1.940 2.020 685,103 +0.01(+0.50%)
Jul 12, 2018 2.050 2.130 1.970 2.010 547,232 -0.04(-1.95%)
Jul 11, 2018 1.985 2.050 1.900 2.050 485,761 +0.09(+4.59%)
Jul 10, 2018 1.960 2.040 1.870 1.960 694,621 -0.03(-1.51%)
Jul 09, 2018 2.170 2.230 1.970 1.990 1,023,440 -0.18(-8.29%)
Jul 06, 2018 2.090 2.230 1.945 2.170 1,550,402 +0.08(+3.83%)
Jul 05, 2018 2.100 1.710 2.090 2,557,313 +0.19(+10.00%)
Jul 03, 2018 1.900 1.900 1.900 0 -0.17(-8.21%)
Jul 02, 2018 2.145 2.150 2.010 2.070 1,643,048 -0.09(-4.17%)
Jun 29, 2018 1.980 2.160 3,137,259 -0.09(-4.00%)
Jun 28, 2018 2.440 2.440 2.228 2.250 1,346,696 -0.20(-8.16%)
Jun 27, 2018 2.580 2.590 2.420 2.450 862,790 -0.13(-5.04%)
Jun 26, 2018 2.700 2.710 2.560 2.580 398,732 -0.04(-1.53%)
Jun 25, 2018 2.690 2.700 2.600 2.620 557,235 -0.08(-2.96%)
Jun 22, 2018 2.750 2.790 2.650 2.700 537,569 -0.05(-1.82%)
Jun 21, 2018 2.880 2.880 2.670 2.750 809,513 -0.11(-3.85%)
Jun 20, 2018 2.880 2.930 2.810 2.860 475,049 +0.01(+0.35%)
Jun 19, 2018 2.890 2.890 2.760 2.850 490,619 +0.02(+0.71%)
Jun 18, 2018 2.890 2.980 2.830 2.830 515,321 -0.03(-1.00%)
Jun 15, 2018 2.880 2.800 2.858 458,983 +0.06(+2.09%)
Jun 14, 2018 2.920 2.940 2.780 2.800 393,111 -0.08(-2.78%)
Jun 13, 2018 2.895 2.960 2.800 2.880 602,527 +0.05(+1.77%)
Jun 12, 2018 2.840 2.930 2.810 2.830 489,560 +0.02(+0.71%)
Jun 11, 2018 2.850 2.880 2.750 2.810 647,950 +0.08(+2.93%)
Jun 08, 2018 2.780 2.830 2.650 2.730 643,807 -0.04(-1.27%)
Jun 07, 2018 2.860 2.860 2.720 2.765 353,889 -0.05(-1.95%)
Jun 06, 2018 2.840 2.590 2.820 914,131 +0.23(+8.84%)
Jun 05, 2018 2.660 2.670 2.580 2.591 695,435 -0.07(-2.59%)
Jun 04, 2018 2.715 2.750 2.650 2.660 369,708 -0.04(-1.48%)
Jun 01, 2018 2.660 2.740 2.660 2.700 276,906 +0.04(+1.50%)
May 31, 2018 2.630 2.740 2.620 2.660 334,274 +0.00(+0.00%)
May 30, 2018 2.740 2.740 2.630 2.660 293,500 -0.03(-1.12%)
May 29, 2018 2.740 2.790 2.610 2.690 636,248 -0.07(-2.54%)
May 25, 2018 2.760 2.760 2.760 0 -0.08(-2.82%)
May 24, 2018 3.030 3.050 2.780 2.840 611,078 -0.16(-5.33%)
May 23, 2018 2.950 3.040 2.930 3.000 419,815 +0.05(+1.69%)
May 22, 2018 2.820 2.970 2.760 2.950 588,145 +0.13(+4.61%)
May 21, 2018 2.700 2.850 2.660 2.820 638,048 +0.13(+4.83%)
May 18, 2018 2.870 2.870 2.650 2.690 469,342 -0.06(-2.18%)
May 17, 2018 2.650 2.880 2.650 2.750 471,612 +0.08(+3.00%)
May 16, 2018 2.650 2.690 2.620 2.670 412,442 -0.03(-1.11%)
May 15, 2018 2.725 2.790 2.660 2.700 410,767 -0.02(-0.74%)
May 14, 2018 2.850 2.850 2.700 2.720 488,165 +0.01(+0.37%)
May 11, 2018 2.800 2.810 2.650 2.710 769,443 -0.21(-7.35%)
May 10, 2018 3.150 3.180 2.860 2.925 722,306 -0.22(-6.85%)
May 09, 2018 2.820 3.200 2.770 3.140 728,137 +0.33(+11.74%)
May 08, 2018 2.880 2.880 2.760 2.810 304,245 -0.04(-1.40%)
May 07, 2018 2.795 2.850 2.750 2.850 399,699 +0.15(+5.56%)
May 04, 2018 2.605 2.800 2.600 2.700 355,857 +0.10(+3.85%)
May 03, 2018 2.650 2.720 2.560 2.600 269,097 -0.08(-2.99%)
May 02, 2018 2.580 2.690 2.450 2.680 524,220 +0.08(+2.88%)
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.