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 (%)
May 29, 2020 0.1099 0.1146 0.1010 0.1030 913,300 -0.00(-1.62%)
May 28, 2020 0.1190 0.1190 0.0960 0.1047 2,148,762 -0.01(-11.65%)
May 27, 2020 0.1170 0.1300 0.1000 0.1185 1,413,010 -0.01(-5.95%)
May 26, 2020 0.1465 0.1465 0.1100 0.1260 2,747,126 -0.01(-5.26%)
May 22, 2020 0.1440 0.1480 0.1210 0.1330 3,088,100 +0.00(+2.39%)
May 21, 2020 0.1200 0.1600 0.1050 0.1299 4,958,707 +0.02(+22.55%)
May 20, 2020 0.0820 0.1090 0.0765 0.1060 2,740,438 +0.03(+39.47%)
May 19, 2020 0.0710 0.0840 0.0681 0.0760 2,963,531 +0.01(+8.57%)
May 18, 2020 0.0502 0.0739 0.0502 0.0700 2,375,063 +0.02(+28.68%)
May 15, 2020 0.0601 0.0639 0.0520 0.0544 2,042,400 -0.01(-12.96%)
May 14, 2020 0.0600 0.0640 0.0600 0.0625 497,914 -0.00(-0.64%)
May 13, 2020 0.0668 0.0668 0.0600 0.0629 601,980 -0.00(-5.98%)
May 12, 2020 0.0690 0.0690 0.0651 0.0669 405,693 -0.00(-1.62%)
May 11, 2020 0.0656 0.0690 0.0656 0.0680 615,978 +0.00(+1.49%)
May 08, 2020 0.0689 0.0699 0.0640 0.0670 1,551,500 -0.00(-2.76%)
May 07, 2020 0.0661 0.0690 0.0661 0.0689 321,542 +0.00(+3.61%)
May 06, 2020 0.0658 0.0700 0.0658 0.0665 398,338 +0.00(+1.06%)
May 05, 2020 0.0690 0.0699 0.0658 0.0658 698,307 -0.00(-4.64%)
May 04, 2020 0.0712 0.0712 0.0653 0.0690 538,757 +0.00(+1.92%)
May 01, 2020 0.0675 0.0719 0.0675 0.0677 534,300 +0.00(+0.15%)
Apr 30, 2020 0.0718 0.0720 0.0676 0.0676 558,488 -0.00(-2.03%)
Apr 29, 2020 0.0696 0.0720 0.0690 0.0690 926,652 -0.00(-4.03%)
Apr 28, 2020 0.0672 0.0719 0.0672 0.0719 319,058 +0.00(+3.60%)
Apr 27, 2020 0.0738 0.0740 0.0650 0.0694 1,087,198 -0.00(-4.93%)
Apr 24, 2020 0.0730 0.0740 0.0680 0.0730 1,097,400 +0.00(+0.27%)
Apr 23, 2020 0.0710 0.0730 0.0671 0.0728 455,629 +0.00(+4.00%)
Apr 22, 2020 0.0658 0.0710 0.0658 0.0700 671,350 +0.00(+6.38%)
Apr 21, 2020 0.0704 0.0710 0.0651 0.0658 894,894 -0.01(-7.06%)
Apr 20, 2020 0.0740 0.0740 0.0680 0.0708 345,525 +0.00(+2.46%)
Apr 17, 2020 0.0661 0.0710 0.0661 0.0691 683,200 +0.00(+0.14%)
Apr 16, 2020 0.0700 0.0700 0.0655 0.0690 465,236 +0.00(+0.00%)
Apr 15, 2020 0.0740 0.0740 0.0670 0.0690 647,952 -0.00(-2.54%)
Apr 14, 2020 0.0779 0.0779 0.0680 0.0708 1,748,050 -0.00(-5.35%)
Apr 13, 2020 0.0722 0.0799 0.0655 0.0748 2,323,314 +0.00(+3.60%)
Apr 09, 2020 0.0800 0.0800 0.0710 0.0722 1,062,700 -0.00(-5.00%)
Apr 08, 2020 0.0750 0.0848 0.0730 0.0760 645,847 +0.00(+1.33%)
Apr 07, 2020 0.0848 0.0848 0.0720 0.0750 575,469 -0.00(-3.35%)
Apr 06, 2020 0.0899 0.0899 0.0710 0.0776 1,379,272 +0.00(+0.00%)
Apr 03, 2020 0.0780 0.0780 0.0650 0.0776 1,076,400 +0.01(+7.63%)
Apr 02, 2020 0.0779 0.0779 0.0671 0.0721 719,940 -0.01(-7.56%)
Apr 01, 2020 0.0820 0.0840 0.0700 0.0780 2,336,134 -0.00(-2.62%)
Mar 31, 2020 0.0840 0.0840 0.0760 0.0801 368,119 -0.00(-0.25%)
Mar 30, 2020 0.0850 0.0910 0.0770 0.0803 1,283,605 -0.00(-0.25%)
Mar 27, 2020 0.0898 0.0898 0.0770 0.0805 735,800 -0.01(-10.36%)
Mar 26, 2020 0.0881 0.0909 0.0800 0.0898 1,433,335 +0.00(+1.58%)
Mar 25, 2020 0.0918 0.0980 0.0851 0.0884 1,407,673 -0.00(-1.78%)
Mar 24, 2020 0.0860 0.0975 0.0771 0.0900 721,216 +0.01(+16.73%)
Mar 23, 2020 0.0826 0.0860 0.0750 0.0771 856,500 +0.00(+0.00%)
Mar 20, 2020 0.0800 0.0850 0.0725 0.0771 514,200 -0.00(-0.52%)
Mar 19, 2020 0.0650 0.0800 0.0650 0.0775 876,508 +0.01(+10.71%)
Mar 18, 2020 0.0650 0.1000 0.0650 0.0700 1,552,319 -0.01(-9.68%)
Mar 17, 2020 0.0730 0.0889 0.0700 0.0775 1,178,748 +0.00(+3.61%)
Mar 16, 2020 0.0990 0.0990 0.0700 0.0748 1,271,116 -0.03(-25.20%)
Mar 13, 2020 0.0869 0.1080 0.0660 0.1000 1,265,800 +0.03(+38.89%)
Mar 12, 2020 0.0750 0.1040 0.0680 0.0720 2,409,716 -0.03(-30.10%)
Mar 11, 2020 0.1100 0.1100 0.1020 0.1030 493,675 -0.00(-0.77%)
Mar 10, 2020 0.0867 0.1130 0.0867 0.1038 637,909 +0.01(+16.24%)
Mar 09, 2020 0.1050 0.1050 0.0801 0.0893 723,166 -0.01(-10.70%)
Mar 06, 2020 0.1100 0.1100 0.1000 0.1000 723,100 -0.01(-7.83%)
Mar 05, 2020 0.1149 0.1200 0.1066 0.1085 1,088,340 -0.00(-1.45%)
Mar 04, 2020 0.1148 0.1190 0.1101 0.1101 897,219 -0.01(-6.46%)
Mar 03, 2020 0.1226 0.1300 0.1125 0.1177 704,546 -0.01(-4.31%)
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.