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 31, 2019 0.6800 0.6850 0.6600 0.6750 639,300 -0.00(-0.68%)
May 30, 2019 0.7080 0.7080 0.6700 0.6796 652,394 -0.03(-4.01%)
May 29, 2019 0.7100 0.7280 0.6940 0.7080 736,172 +0.00(+0.43%)
May 28, 2019 0.7201 0.7479 0.7010 0.7050 859,831 -0.05(-6.00%)
May 24, 2019 0.7249 0.7500 0.7200 0.7500 257,500 +0.03(+3.65%)
May 23, 2019 0.7300 0.7400 0.7210 0.7236 390,175 -0.02(-2.22%)
May 22, 2019 0.7600 0.7740 0.7310 0.7400 625,086 -0.03(-3.27%)
May 21, 2019 0.7250 0.7790 0.7250 0.7650 207,520 +0.01(+0.67%)
May 20, 2019 0.7820 0.7989 0.7411 0.7599 589,565 -0.03(-3.81%)
May 17, 2019 0.7700 0.8080 0.7650 0.7900 292,700 +0.02(+1.94%)
May 16, 2019 0.8000 0.8100 0.7588 0.7750 806,328 -0.03(-3.73%)
May 15, 2019 0.8200 0.8400 0.7800 0.8050 572,034 -0.01(-1.23%)
May 14, 2019 0.7600 0.8400 0.7310 0.8150 804,358 +0.06(+8.67%)
May 13, 2019 0.7530 0.7700 0.7300 0.7500 442,206 +0.00(+0.00%)
May 10, 2019 0.7900 0.7900 0.7300 0.7500 1,564,500 -0.04(-5.06%)
May 09, 2019 0.7830 0.8100 0.7530 0.7900 1,274,349 -0.01(-0.63%)
May 08, 2019 0.8100 0.8400 0.7850 0.7950 1,044,205 -0.00(-0.13%)
May 07, 2019 0.7960 0.8100 0.7850 0.7960 432,608 +0.01(+0.76%)
May 06, 2019 0.7900 0.8200 0.7900 0.7900 532,641 -0.01(-1.26%)
May 03, 2019 0.7820 0.8242 0.7820 0.8001 657,200 +0.01(+1.28%)
May 02, 2019 0.8250 0.8250 0.7810 0.7900 857,134 -0.03(-4.24%)
May 01, 2019 0.8476 0.8600 0.8200 0.8250 477,791 -0.02(-2.37%)
Apr 30, 2019 0.7850 0.8590 0.7710 0.8450 694,797 +0.06(+7.88%)
Apr 29, 2019 0.7900 0.7950 0.7700 0.7833 722,173 -0.01(-1.47%)
Apr 26, 2019 0.8310 0.8613 0.7750 0.7950 1,289,000 -0.06(-6.58%)
Apr 25, 2019 0.8455 0.8850 0.8410 0.8510 450,729 +0.00(+0.00%)
Apr 24, 2019 0.8500 0.8900 0.8410 0.8510 487,108 -0.03(-3.30%)
Apr 23, 2019 0.9410 0.9600 0.8777 0.8800 1,054,441 -0.05(-5.86%)
Apr 22, 2019 0.9190 0.9570 0.8950 0.9348 2,002,405 +0.06(+6.53%)
Apr 18, 2019 0.7499 0.9590 0.7499 0.8775 2,025,700 +0.12(+15.84%)
Apr 17, 2019 0.7900 0.7900 0.7500 0.7575 617,662 -0.01(-1.62%)
Apr 16, 2019 0.8000 0.8095 0.7600 0.7700 887,064 -0.03(-3.91%)
Apr 15, 2019 0.8400 0.8500 0.8000 0.8013 1,717,195 -0.04(-5.23%)
Apr 12, 2019 0.8601 0.8750 0.8301 0.8455 609,100 -0.01(-1.70%)
Apr 11, 2019 0.8899 0.8899 0.8500 0.8601 1,657,832 -0.03(-3.36%)
Apr 10, 2019 0.8845 0.9000 0.8800 0.8900 371,238 +0.00(+0.00%)
Apr 09, 2019 0.9400 0.9400 0.8750 0.8900 639,650 -0.04(-4.30%)
Apr 08, 2019 0.9000 0.9510 0.8600 0.9300 911,915 +0.03(+3.08%)
Apr 05, 2019 0.9000 0.9449 0.8600 0.9022 522,700 -0.01(-0.58%)
Apr 04, 2019 0.9500 0.9500 0.8800 0.9075 461,859 -0.01(-0.71%)
Apr 03, 2019 0.9201 0.9313 0.8700 0.9140 1,210,063 -0.01(-0.66%)
Apr 02, 2019 0.9420 0.9599 0.9200 0.9201 863,659 -0.03(-3.22%)
Apr 01, 2019 0.9300 0.9590 0.9300 0.9507 834,546 +0.03(+3.11%)
Mar 29, 2019 0.9799 0.9800 0.9100 0.9220 1,850,000 -0.07(-6.87%)
Mar 28, 2019 1.030 1.030 0.9200 0.9900 758,540 +0.00(+0.00%)
Mar 27, 2019 1.085 1.120 0.9100 0.9900 1,710,161 -0.07(-6.60%)
Mar 26, 2019 1.010 1.120 1.000 1.060 2,568,826 +0.07(+7.07%)
Mar 25, 2019 0.8700 0.9900 0.8500 0.9900 3,080,222 +0.13(+15.17%)
Mar 22, 2019 0.8590 0.9000 0.8001 0.8596 2,080,700 +0.01(+0.70%)
Mar 21, 2019 0.8550 0.8813 0.8500 0.8536 1,454,594 -0.02(-2.45%)
Mar 20, 2019 0.9800 0.9800 0.8550 0.8750 2,468,570 -0.09(-9.78%)
Mar 19, 2019 1.020 1.050 0.9501 0.9699 1,956,810 -0.02(-2.23%)
Mar 18, 2019 0.9650 1.030 0.9500 0.9920 2,317,592 +0.02(+2.16%)
Mar 15, 2019 1.120 1.120 0.9100 0.9710 6,078,500 -0.21(-17.71%)
Mar 14, 2019 1.070 1.270 1.060 1.180 3,645,913 +0.12(+11.06%)
Mar 13, 2019 1.290 1.360 1.040 1.062 10,047,977 -0.26(-19.51%)
Mar 12, 2019 1.520 1.880 1.210 1.320 10,074,645 -0.14(-9.59%)
Mar 11, 2019 1.180 1.540 1.170 1.460 6,566,543 +0.31(+26.68%)
Mar 08, 2019 1.080 1.160 0.9606 1.153 3,305,500 +0.08(+7.61%)
Mar 07, 2019 0.9111 1.090 0.9000 1.071 3,724,674 +0.16(+17.71%)
Mar 06, 2019 0.8385 0.9599 0.8200 0.9099 2,458,347 +0.07(+8.32%)
Mar 05, 2019 0.8100 0.8800 0.7820 0.8400 957,499 +0.06(+7.71%)
Mar 04, 2019 0.8950 0.8950 0.7501 0.7799 2,125,211 -0.10(-11.37%)
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.