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 07, 2021 0.2738 0.2738 0.2738 0 +0.00(+0.44%)
Jul 06, 2021 0.2798 0.2800 0.2681 0.2726 539,048 -0.00(-0.84%)
Jul 02, 2021 0.2800 0.2800 0.2720 0.2749 409,922 -0.00(-0.40%)
Jul 01, 2021 0.2810 0.2950 0.2750 0.2760 715,255 -0.01(-1.78%)
Jun 30, 2021 0.2750 0.2848 0.2750 0.2810 477,557 +0.00(+0.00%)
Jun 29, 2021 0.2870 0.3045 0.2750 0.2810 782,464 +0.00(+0.72%)
Jun 28, 2021 0.2802 0.2898 0.2725 0.2790 507,481 -0.01(-3.59%)
Jun 25, 2021 0.2701 0.2980 0.2701 0.2894 441,286 +0.01(+5.27%)
Jun 24, 2021 0.2845 0.2845 0.2700 0.2749 750,693 -0.01(-3.37%)
Jun 23, 2021 0.2830 0.2852 0.2700 0.2845 987,132 -0.00(-0.25%)
Jun 22, 2021 0.3000 0.3000 0.2800 0.2852 1,226,832 -0.02(-7.40%)
Jun 21, 2021 0.3102 0.3413 0.3000 0.3080 1,195,888 -0.02(-5.38%)
Jun 18, 2021 0.3295 0.3348 0.3192 0.3255 1,127,563 +0.01(+1.72%)
Jun 17, 2021 0.3201 0.3667 0.3200 0.3200 2,067,741 -0.00(-0.03%)
Jun 16, 2021 0.2990 0.3879 0.2800 0.3201 6,153,662 +0.03(+8.51%)
Jun 15, 2021 0.2885 0.2990 0.2885 0.2950 1,495,584 +0.01(+3.76%)
Jun 14, 2021 0.2800 0.3000 0.2751 0.2843 1,053,150 +0.00(+0.92%)
Jun 11, 2021 0.2900 0.2900 0.2898 0.2817 830,573 +0.01(+1.88%)
Jun 10, 2021 0.2301 0.2870 0.2301 0.2765 2,091,296 +0.03(+12.86%)
Jun 09, 2021 0.2655 0.2795 0.2410 0.2450 708,462 -0.02(-9.09%)
Jun 08, 2021 0.2890 0.2900 0.2652 0.2695 1,041,031 +0.00(+0.19%)
Jun 07, 2021 0.2387 0.2965 0.2300 0.2690 2,915,308 +0.04(+15.10%)
Jun 04, 2021 0.2200 0.2420 0.2200 0.2337 762,978 -0.01(-3.43%)
Jun 03, 2021 0.2400 0.2450 0.2250 0.2420 1,250,751 +0.01(+6.37%)
Jun 02, 2021 0.2091 0.2320 0.2070 0.2275 1,202,763 +0.02(+8.80%)
Jun 01, 2021 0.2200 0.2298 0.1950 0.2091 5,419,069 -0.01(-4.52%)
May 28, 2021 0.2200 0.2282 0.1850 0.2190 3,254,637 -0.01(-2.23%)
May 27, 2021 0.2224 0.2310 0.2200 0.2240 826,669 -0.01(-2.52%)
May 26, 2021 0.2250 0.2310 0.2220 0.2298 1,034,286 +0.00(+1.23%)
May 25, 2021 0.2294 0.2299 0.2210 0.2270 565,272 +0.01(+2.53%)
May 24, 2021 0.2350 0.2350 0.2210 0.2214 496,127 -0.00(-0.49%)
May 21, 2021 0.2250 0.2390 0.2200 0.2225 951,033 -0.01(-3.26%)
May 20, 2021 0.2348 0.2348 0.2250 0.2300 597,245 +0.00(+0.00%)
May 19, 2021 0.2300 0.2400 0.2250 0.2300 446,526 +0.00(+0.00%)
May 18, 2021 0.2300 0.2500 0.2250 0.2300 1,136,487 -0.00(-2.04%)
May 17, 2021 0.2301 0.2400 0.2250 0.2348 740,112 -0.00(-1.34%)
May 14, 2021 0.2301 0.2500 0.2300 0.2380 976,215 +0.00(+1.28%)
May 13, 2021 0.2400 0.2500 0.2300 0.2350 680,683 -0.01(-4.00%)
May 12, 2021 0.2351 0.2448 0.2300 0.2448 598,634 +0.01(+2.77%)
May 11, 2021 0.2497 0.2498 0.2300 0.2382 991,728 -0.01(-4.64%)
May 10, 2021 0.2500 0.2688 0.2400 0.2498 1,049,706 -0.00(-0.04%)
May 07, 2021 0.2700 0.2700 0.2450 0.2499 753,731 -0.00(-0.04%)
May 06, 2021 0.2450 0.2523 0.2400 0.2500 732,778 +0.01(+2.04%)
May 05, 2021 0.2475 0.2593 0.2450 0.2450 415,691 -0.01(-2.51%)
May 04, 2021 0.2850 0.2850 0.2431 0.2513 763,607 -0.01(-4.45%)
May 03, 2021 0.2601 0.2799 0.2570 0.2630 825,585 +0.01(+1.94%)
Apr 30, 2021 0.2561 0.2697 0.2561 0.2580 428,600 -0.01(-3.73%)
Apr 29, 2021 0.2749 0.2800 0.2562 0.2680 544,868 -0.01(-2.51%)
Apr 28, 2021 0.2668 0.2788 0.2556 0.2749 672,484 +0.01(+5.61%)
Apr 27, 2021 0.2575 0.2699 0.2513 0.2603 591,391 +0.00(+1.96%)
Apr 26, 2021 0.2727 0.2727 0.2490 0.2553 1,239,435 -0.01(-5.02%)
Apr 23, 2021 0.2695 0.2850 0.2600 0.2688 618,400 -0.00(-1.18%)
Apr 22, 2021 0.2871 0.3000 0.2694 0.2720 483,383 -0.02(-6.21%)
Apr 21, 2021 0.2893 0.3000 0.2700 0.2900 771,989 +0.00(+0.87%)
Apr 20, 2021 0.2409 0.3000 0.2300 0.2875 2,212,740 +0.04(+16.02%)
Apr 19, 2021 0.2500 0.2500 0.2320 0.2478 856,547 -0.01(-4.58%)
Apr 16, 2021 0.2600 0.2800 0.2460 0.2597 1,578,000 -0.01(-3.53%)
Apr 15, 2021 0.2702 0.2800 0.2600 0.2692 1,170,490 -0.01(-2.14%)
Apr 14, 2021 0.2610 0.2990 0.2610 0.2751 996,451 +0.01(+5.40%)
Apr 13, 2021 0.2700 0.2835 0.2610 0.2610 735,395 -0.02(-6.79%)
Apr 12, 2021 0.2809 0.2950 0.2760 0.2800 763,536 -0.00(-1.75%)
Apr 09, 2021 0.2820 0.3000 0.2780 0.2850 773,700 +0.00(+1.14%)
Apr 08, 2021 0.2600 0.2830 0.2553 0.2818 848,192 +0.02(+8.38%)
Apr 07, 2021 0.2880 0.3000 0.2504 0.2600 1,192,638 -0.02(-8.68%)
Apr 06, 2021 0.2952 0.3000 0.2450 0.2847 3,417,651 -0.01(-4.33%)
Apr 05, 2021 0.3400 0.3445 0.2917 0.2976 2,485,028 -0.04(-12.39%)
Apr 01, 2021 0.3650 0.3700 0.3350 0.3397 1,307,000 -0.02(-5.90%)
Mar 31, 2021 0.3620 0.3940 0.3575 0.3610 810,038 -0.00(-1.10%)
Mar 30, 2021 0.3700 0.3990 0.3558 0.3650 807,714 -0.02(-3.95%)
Mar 29, 2021 0.3710 0.4000 0.3658 0.3800 602,649 +0.00(+0.05%)
Mar 26, 2021 0.4149 0.4150 0.3607 0.3798 986,200 +0.02(+5.50%)
Mar 25, 2021 0.3603 0.3750 0.3500 0.3600 1,095,913 +0.00(+0.00%)
Mar 24, 2021 0.3800 0.3944 0.3600 0.3600 886,847 -0.03(-7.69%)
Mar 23, 2021 0.3945 0.3945 0.3800 0.3900 837,524 +0.00(+0.00%)
Mar 22, 2021 0.4000 0.4198 0.3850 0.3900 663,610 -0.01(-2.50%)
Mar 19, 2021 0.3900 0.4380 0.3877 0.4000 1,032,500 +0.00(+0.63%)
Mar 18, 2021 0.4199 0.4200 0.3900 0.3975 837,286 -0.01(-2.33%)
Mar 17, 2021 0.4136 0.4218 0.3900 0.4070 1,005,955 -0.01(-2.42%)
Mar 16, 2021 0.4500 0.4697 0.4135 0.4171 1,274,992 -0.02(-4.55%)
Mar 15, 2021 0.4400 0.4700 0.4100 0.4370 2,038,997 +0.02(+5.68%)
Mar 12, 2021 0.3850 0.4400 0.3800 0.4135 1,895,200 +0.02(+6.05%)
Mar 11, 2021 0.3890 0.3951 0.3800 0.3899 907,290 +0.01(+2.61%)
Mar 10, 2021 0.3900 0.3925 0.3702 0.3800 1,051,848 -0.01(-2.56%)
Mar 09, 2021 0.3950 0.4050 0.3800 0.3900 1,243,542 -0.00(-0.26%)
Mar 08, 2021 0.3850 0.4000 0.3800 0.3910 917,720 +0.01(+3.93%)
Mar 05, 2021 0.3591 0.3900 0.3590 0.3762 2,125,600 +0.02(+5.97%)
Mar 04, 2021 0.4127 0.4200 0.3550 0.3550 2,482,093 -0.05(-12.35%)
Mar 03, 2021 0.3620 0.4400 0.3620 0.4050 3,572,745 +0.04(+10.26%)
Mar 02, 2021 0.3730 0.4100 0.3600 0.3673 1,214,782 -0.03(-6.99%)
Mar 01, 2021 0.3920 0.4100 0.3650 0.3949 1,745,595 +0.00(+1.26%)
Feb 26, 2021 0.3960 0.4000 0.3810 0.3900 1,108,200 -0.01(-1.52%)
Feb 25, 2021 0.3890 0.4400 0.3880 0.3960 1,531,372 -0.03(-7.91%)
Feb 24, 2021 0.4128 0.4500 0.3850 0.4300 1,963,643 +0.02(+4.88%)
Feb 23, 2021 0.4802 0.4997 0.3800 0.4100 3,108,805 -0.07(-15.36%)
Feb 22, 2021 0.4600 0.5000 0.4500 0.4844 2,930,206 +0.03(+7.67%)
Feb 19, 2021 0.4350 0.4500 0.4100 0.4499 1,781,500 +0.04(+9.73%)
Feb 18, 2021 0.4199 0.4500 0.3700 0.4100 2,873,906 +0.02(+5.13%)
Feb 17, 2021 0.4425 0.4514 0.3849 0.3900 4,176,503 -0.05(-12.36%)
Feb 16, 2021 0.5000 0.5300 0.4000 0.4450 6,015,071 -0.04(-7.77%)
Feb 12, 2021 0.5550 0.5600 0.3900 0.4825 6,876,700 -0.08(-13.84%)
Feb 11, 2021 0.7901 0.8202 0.4400 0.5600 17,102,932 -0.14(-20.00%)
Feb 10, 2021 0.6600 0.7500 0.6300 0.7000 8,138,148 +0.13(+22.59%)
Feb 09, 2021 0.5980 0.6500 0.4900 0.5710 8,988,651 +0.09(+19.08%)
Feb 08, 2021 0.3960 0.5000 0.3800 0.4795 7,946,607 +0.11(+29.04%)
Feb 05, 2021 0.3599 0.3950 0.3525 0.3716 7,935,200 +0.03(+9.46%)
Feb 04, 2021 0.2990 0.3500 0.2851 0.3395 5,747,685 +0.05(+17.07%)
Feb 03, 2021 0.2800 0.3000 0.2650 0.2900 3,291,838 +0.02(+7.41%)
Feb 02, 2021 0.2600 0.2850 0.2600 0.2700 1,970,619 +0.01(+3.81%)
Feb 01, 2021 0.2551 0.2850 0.2510 0.2601 1,526,257 -0.01(-3.06%)
Jan 29, 2021 0.2600 0.3070 0.2380 0.2683 2,148,100 +0.01(+3.19%)
Jan 28, 2021 0.2690 0.2929 0.2320 0.2600 2,849,057 -0.01(-3.35%)
Jan 27, 2021 0.3050 0.3098 0.2339 0.2690 4,310,832 -0.04(-11.80%)
Jan 26, 2021 0.3050 0.3300 0.3000 0.3050 1,845,078 -0.00(-1.49%)
Jan 25, 2021 0.3255 0.3500 0.3000 0.3096 2,147,005 -0.02(-6.47%)
Jan 22, 2021 0.3400 0.3497 0.3170 0.3310 1,364,600 +0.00(+0.30%)
Jan 21, 2021 0.3300 0.3400 0.3002 0.3300 2,485,146 +0.01(+2.33%)
Jan 20, 2021 0.3006 0.3400 0.2850 0.3225 2,484,120 +0.04(+12.96%)
Jan 19, 2021 0.3150 0.3150 0.2500 0.2855 4,164,409 -0.02(-6.94%)
Jan 15, 2021 0.3364 0.3700 0.2805 0.3068 7,367,800 -0.01(-2.14%)
Jan 14, 2021 0.1950 0.3500 0.1950 0.3135 13,522,617 +0.12(+60.77%)
Jan 13, 2021 0.1945 0.2100 0.1945 0.1950 1,529,986 -0.00(-1.27%)
Jan 12, 2021 0.2100 0.2100 0.1901 0.1975 1,274,927 -0.01(-4.03%)
Jan 11, 2021 0.1927 0.2090 0.1752 0.2058 1,511,969 +0.01(+4.47%)
Jan 08, 2021 0.1950 0.2197 0.1900 0.1970 2,041,800 -0.01(-2.48%)
Jan 07, 2021 0.1995 0.2250 0.1939 0.2020 2,656,225 +0.01(+4.12%)
Jan 06, 2021 0.1645 0.2100 0.1645 0.1940 4,019,562 +0.03(+15.48%)
Jan 05, 2021 0.1488 0.1680 0.1436 0.1680 1,461,019 +0.02(+12.90%)
Jan 04, 2021 0.1408 0.1500 0.1400 0.1488 851,363 -0.00(-0.80%)
Dec 31, 2020 0.1500 0.1500 0.1500 1,278,639 -0.00(-0.20%)
Dec 30, 2020 0.1525 0.1598 0.1501 0.1503 1,278,639 -0.00(-1.89%)
Dec 29, 2020 0.1600 0.1698 0.1500 0.1532 853,217 -0.01(-4.31%)
Dec 28, 2020 0.1818 0.1819 0.1575 0.1601 1,220,313 +0.00(+1.65%)
Dec 24, 2020 0.1501 0.1597 0.1501 0.1575 460,400 +0.01(+4.93%)
Dec 23, 2020 0.1500 0.1625 0.1500 0.1501 1,508,971 -0.00(-0.66%)
Dec 22, 2020 0.1600 0.1660 0.1500 0.1511 1,996,966 -0.01(-5.56%)
Dec 21, 2020 0.1700 0.1819 0.1600 0.1600 1,756,086 -0.01(-6.87%)
Dec 18, 2020 0.1770 0.1838 0.1610 0.1718 1,049,700 -0.01(-2.94%)
Dec 17, 2020 0.1707 0.1900 0.1707 0.1770 1,012,609 -0.00(-0.84%)
Dec 16, 2020 0.1750 0.1900 0.1700 0.1785 1,374,901 -0.00(-1.22%)
Dec 15, 2020 0.1760 0.1860 0.1736 0.1807 1,655,053 +0.00(+0.33%)
Dec 14, 2020 0.2000 0.2000 0.1760 0.1801 1,847,538 -0.01(-3.69%)
Dec 11, 2020 0.2080 0.2200 0.1714 0.1870 4,316,100 -0.03(-12.41%)
Dec 10, 2020 0.1550 0.2499 0.1550 0.2135 15,449,491 +0.05(+34.45%)
Dec 09, 2020 0.1720 0.1800 0.1500 0.1588 2,102,679 -0.02(-11.28%)
Dec 08, 2020 0.1950 0.1950 0.1550 0.1790 2,862,758 -0.01(-5.94%)
Dec 07, 2020 0.2051 0.2190 0.1800 0.1903 3,562,227 -0.01(-4.85%)
Dec 04, 2020 0.2000 0.2250 0.1801 0.2000 7,104,100 +0.01(+6.38%)
Dec 03, 2020 0.1590 0.1900 0.1565 0.1880 3,719,034 +0.04(+24.42%)
Dec 02, 2020 0.1500 0.1540 0.1410 0.1511 1,367,281 +0.00(+0.07%)
Dec 01, 2020 0.1650 0.1950 0.1305 0.1510 6,607,882 -0.01(-6.21%)
Nov 30, 2020 0.1200 0.1860 0.1150 0.1610 13,491,272 +0.05(+43.11%)
Nov 27, 2020 0.1090 0.1150 0.1015 0.1125 905,900 +0.01(+11.39%)
Nov 25, 2020 0.1150 0.1150 0.0980 0.1010 956,600 +0.00(+0.50%)
Nov 24, 2020 0.0913 0.1185 0.0913 0.1005 1,643,862 +0.01(+9.24%)
Nov 23, 2020 0.1000 0.1000 0.0840 0.0920 794,023 -0.00(-3.26%)
Nov 20, 2020 0.1200 0.1200 0.0860 0.0951 1,696,100 -0.01(-12.59%)
Nov 19, 2020 0.0950 0.1100 0.0875 0.1088 3,034,468 +0.02(+22.52%)
Nov 18, 2020 0.0850 0.0940 0.0775 0.0888 2,163,330 +0.01(+14.58%)
Nov 17, 2020 0.0750 0.0940 0.0735 0.0775 1,954,378 +0.01(+8.70%)
Nov 16, 2020 0.0740 0.0760 0.0700 0.0713 1,375,814 -0.00(-3.39%)
Nov 13, 2020 0.0750 0.0800 0.0700 0.0738 1,614,700 +0.00(+1.10%)
Nov 12, 2020 0.0800 0.0860 0.0730 0.0730 1,018,523 -0.01(-11.52%)
Nov 11, 2020 0.0820 0.0899 0.0800 0.0825 697,098 -0.00(-5.17%)
Nov 10, 2020 0.0920 0.1144 0.0800 0.0870 1,937,549 -0.02(-20.04%)
Nov 09, 2020 0.1306 0.1370 0.0990 0.1088 4,809,458 -0.01(-10.97%)
Nov 06, 2020 0.0723 0.1290 0.0723 0.1222 8,635,500 +0.04(+47.23%)
Nov 05, 2020 0.0800 0.0837 0.0731 0.0830 837,094 +0.01(+9.21%)
Nov 04, 2020 0.0718 0.0850 0.0718 0.0760 547,401 -0.00(-0.26%)
Nov 03, 2020 0.0850 0.0850 0.0718 0.0762 892,363 -0.00(-5.34%)
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.