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 (%)
Sep 30, 2019 0.3800 0.3949 0.3500 0.3580 1,092,774 -0.03(-7.01%)
Sep 27, 2019 0.3998 0.4100 0.3800 0.3850 355,200 -0.01(-1.28%)
Sep 26, 2019 0.4200 0.4200 0.3888 0.3900 342,881 -0.01(-3.23%)
Sep 25, 2019 0.4050 0.4050 0.3851 0.4030 356,613 +0.01(+3.02%)
Sep 24, 2019 0.4315 0.4430 0.3900 0.3912 715,312 -0.04(-9.34%)
Sep 23, 2019 0.4198 0.4650 0.4000 0.4315 1,326,023 +0.02(+5.24%)
Sep 20, 2019 0.3950 0.4160 0.3800 0.4100 847,400 +0.02(+4.51%)
Sep 19, 2019 0.4100 0.4100 0.3850 0.3923 743,525 -0.02(-4.32%)
Sep 18, 2019 0.4650 0.4800 0.4031 0.4100 2,020,698 -0.06(-13.43%)
Sep 17, 2019 0.3900 0.4880 0.3900 0.4736 4,864,486 +0.12(+35.12%)
Sep 16, 2019 0.3650 0.3780 0.3450 0.3505 884,555 -0.02(-4.10%)
Sep 13, 2019 0.3750 0.3798 0.3655 0.3655 256,300 -0.00(-0.41%)
Sep 12, 2019 0.3849 0.3849 0.3670 0.3670 389,078 +0.00(+0.30%)
Sep 11, 2019 0.3601 0.3899 0.3601 0.3659 444,339 -0.01(-3.71%)
Sep 10, 2019 0.3730 0.3900 0.3730 0.3800 272,515 +0.01(+1.60%)
Sep 09, 2019 0.3950 0.3980 0.3710 0.3740 517,039 -0.02(-4.42%)
Sep 06, 2019 0.3860 0.3990 0.3801 0.3913 206,600 +0.01(+2.43%)
Sep 05, 2019 0.3600 0.3990 0.3600 0.3820 559,784 -0.01(-3.54%)
Sep 04, 2019 0.4000 0.4000 0.3700 0.3960 433,477 +0.02(+5.21%)
Sep 03, 2019 0.3508 0.3900 0.3500 0.3764 196,686 +0.01(+3.81%)
Aug 30, 2019 0.3700 0.3700 0.3500 0.3626 256,900 +0.01(+3.57%)
Aug 29, 2019 0.3590 0.3740 0.3500 0.3501 526,391 -0.00(-0.71%)
Aug 28, 2019 0.3550 0.3600 0.3500 0.3526 335,585 -0.00(-0.54%)
Aug 27, 2019 0.4040 0.4040 0.3428 0.3545 859,632 -0.03(-6.71%)
Aug 26, 2019 0.3965 0.4000 0.3600 0.3800 538,220 -0.01(-3.46%)
Aug 23, 2019 0.3910 0.3975 0.3850 0.3936 381,200 +0.00(+0.64%)
Aug 22, 2019 0.4175 0.4300 0.3900 0.3911 634,759 -0.02(-5.80%)
Aug 21, 2019 0.4200 0.4265 0.4010 0.4152 231,709 -0.01(-2.83%)
Aug 20, 2019 0.4470 0.4470 0.4012 0.4273 215,064 +0.00(+0.02%)
Aug 19, 2019 0.4640 0.4640 0.4010 0.4272 583,087 -0.01(-2.91%)
Aug 16, 2019 0.4300 0.4450 0.4200 0.4400 360,200 +0.01(+1.38%)
Aug 15, 2019 0.4450 0.4480 0.4050 0.4340 558,787 +0.01(+3.33%)
Aug 14, 2019 0.4197 0.4250 0.3890 0.4200 416,381 +0.02(+5.00%)
Aug 13, 2019 0.4198 0.4198 0.3900 0.4000 289,799 +0.00(+0.63%)
Aug 12, 2019 0.4340 0.4340 0.3802 0.3975 570,551 -0.01(-2.45%)
Aug 09, 2019 0.4250 0.4400 0.4000 0.4075 711,800 -0.03(-6.30%)
Aug 08, 2019 0.4101 0.4390 0.4101 0.4349 474,061 +0.01(+3.55%)
Aug 07, 2019 0.4424 0.4450 0.4080 0.4200 655,865 -0.02(-5.19%)
Aug 06, 2019 0.4376 0.4489 0.4251 0.4430 415,437 +0.02(+3.99%)
Aug 05, 2019 0.4895 0.4895 0.4210 0.4260 1,567,257 -0.04(-9.38%)
Aug 02, 2019 0.4125 0.5000 0.4100 0.4701 1,707,600 +0.06(+13.99%)
Aug 01, 2019 0.4002 0.4150 0.3848 0.4124 250,743 +0.02(+4.04%)
Jul 31, 2019 0.4125 0.4150 0.3846 0.3964 557,953 -0.01(-3.32%)
Jul 30, 2019 0.4130 0.4170 0.3900 0.4100 340,088 -0.01(-1.44%)
Jul 29, 2019 0.4400 0.4400 0.4000 0.4160 304,605 -0.01(-3.26%)
Jul 26, 2019 0.4200 0.4350 0.3900 0.4300 645,800 +0.04(+10.26%)
Jul 25, 2019 0.3900 0.3950 0.3700 0.3900 535,542 +0.02(+5.12%)
Jul 24, 2019 0.4100 0.4100 0.3488 0.3710 1,502,903 -0.03(-7.27%)
Jul 23, 2019 0.4340 0.4400 0.4000 0.4001 672,397 -0.03(-6.21%)
Jul 22, 2019 0.4180 0.4490 0.3950 0.4266 674,575 +0.01(+2.67%)
Jul 19, 2019 0.3950 0.4300 0.3735 0.4155 1,682,100 +0.02(+4.53%)
Jul 18, 2019 0.4250 0.4500 0.3800 0.3975 1,486,556 -0.02(-5.36%)
Jul 17, 2019 0.4790 0.5000 0.4100 0.4200 2,263,644 -0.05(-10.64%)
Jul 16, 2019 0.5020 0.5100 0.4600 0.4700 1,578,166 -0.04(-7.30%)
Jul 15, 2019 0.5287 0.5390 0.5010 0.5070 669,387 -0.02(-3.43%)
Jul 12, 2019 0.5400 0.5500 0.5030 0.5250 627,800 +0.02(+4.37%)
Jul 11, 2019 0.5110 0.5300 0.5000 0.5030 781,941 -0.02(-3.27%)
Jul 10, 2019 0.5950 0.5950 0.5100 0.5200 955,180 -0.04(-7.14%)
Jul 09, 2019 0.5800 0.5920 0.5500 0.5600 513,715 -0.01(-2.10%)
Jul 08, 2019 0.5850 0.5950 0.5700 0.5720 294,303 +0.00(+0.18%)
Jul 05, 2019 0.6000 0.6000 0.5700 0.5710 216,500 -0.02(-3.22%)
Jul 03, 2019 0.5700 0.5980 0.5700 0.5900 163,900 +0.00(+0.00%)
Jul 02, 2019 0.5875 0.5945 0.5700 0.5900 389,307 +0.00(+0.46%)
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.