Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.