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 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.
 
 
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.