Canada markets closed

Terra Tech Corp. (TRTC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0750+0.0019 (+2.60%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 25, 20200.07000.08000.07000.08000.0800130,700
Sep. 24, 20200.08000.08000.07000.07000.0700251,400
Sep. 23, 20200.08000.08000.08000.08000.0800215,700
Sep. 22, 20200.08000.08000.08000.08000.0800174,700
Sep. 21, 20200.09000.09000.07000.08000.0800623,600
Sep. 18, 20200.07000.08000.07000.07000.0700239,400
Sep. 17, 20200.08000.08000.07000.07000.0700480,600
Sep. 16, 20200.07000.08000.07000.08000.0800235,000
Sep. 15, 20200.08000.08000.07000.08000.0800300,000
Sep. 14, 20200.08000.08000.08000.08000.0800357,500
Sep. 11, 20200.08000.08000.08000.08000.0800202,600
Sep. 10, 20200.08000.08000.08000.08000.0800229,500
Sep. 09, 20200.08000.08000.08000.08000.0800258,300
Sep. 08, 20200.08000.08000.08000.08000.0800267,100
Sep. 04, 20200.08000.09000.08000.08000.08001,148,100
Sep. 03, 20200.08000.09000.08000.08000.0800430,200
Sep. 02, 20200.08000.09000.08000.08000.0800547,800
Sep. 01, 20200.08000.09000.08000.08000.0800349,900
Aug. 31, 20200.08000.09000.08000.08000.0800631,000
Aug. 28, 20200.09000.09000.08000.08000.0800330,100
Aug. 27, 20200.08000.09000.08000.08000.0800299,800
Aug. 26, 20200.08000.09000.08000.08000.0800241,900
Aug. 25, 20200.09000.09000.08000.08000.0800327,100
Aug. 24, 20200.08000.09000.08000.09000.0900937,100
Aug. 21, 20200.10000.10000.08000.09000.0900488,900
Aug. 20, 20200.10000.10000.09000.09000.0900654,100
Aug. 19, 20200.09000.09000.09000.09000.0900419,800
Aug. 18, 20200.09000.09000.08000.09000.0900645,600
Aug. 17, 20200.08000.09000.08000.09000.0900874,100
Aug. 14, 20200.10000.10000.08000.08000.0800394,300
Aug. 13, 20200.08000.08000.08000.08000.0800369,100
Aug. 12, 20200.08000.09000.08000.08000.0800721,000
Aug. 11, 20200.08000.08000.08000.08000.0800345,000
Aug. 10, 20200.08000.09000.08000.08000.0800662,900
Aug. 07, 20200.08000.09000.08000.08000.0800602,800
Aug. 06, 20200.08000.09000.08000.08000.0800663,300
Aug. 05, 20200.09000.09000.08000.09000.0900355,700
Aug. 04, 20200.08000.09000.08000.09000.0900347,900
Aug. 03, 20200.08000.09000.08000.08000.0800690,600
Jul. 31, 20200.08000.09000.08000.09000.0900547,100
Jul. 30, 20200.09000.09000.08000.09000.0900424,400
Jul. 29, 20200.08000.09000.08000.09000.0900651,300
Jul. 28, 20200.09000.09000.08000.09000.0900553,300
Jul. 27, 20200.09000.09000.09000.09000.0900344,600
Jul. 24, 20200.09000.09000.09000.09000.0900334,600
Jul. 23, 20200.09000.09000.09000.09000.0900384,100
Jul. 22, 20200.09000.10000.09000.09000.0900485,000
Jul. 21, 20200.10000.10000.09000.09000.0900552,100
Jul. 20, 20200.10000.11000.10000.10000.1000478,800
Jul. 17, 20200.11000.11000.10000.10000.1000355,200
Jul. 16, 20200.10000.11000.10000.11000.1100489,900
Jul. 15, 20200.10000.10000.10000.10000.1000398,300
Jul. 14, 20200.10000.10000.10000.10000.1000569,200
Jul. 13, 20200.10000.11000.10000.10000.1000562,300
Jul. 10, 20200.10000.11000.10000.10000.1000668,600
Jul. 09, 20200.10000.10000.09000.10000.1000685,600
Jul. 08, 20200.10000.11000.10000.10000.1000585,000
Jul. 07, 20200.10000.11000.10000.10000.1000491,300
Jul. 06, 20200.10000.11000.10000.10000.10001,035,900
Jul. 02, 20200.11000.12000.10000.11000.1100702,200
Jul. 01, 20200.13000.13000.11000.11000.1100247,300
Jun. 30, 20200.11000.13000.10000.11000.1100528,500
Jun. 29, 20200.10000.10000.09000.10000.1000373,900
Jun. 26, 20200.09000.10000.09000.10000.1000973,900
Jun. 25, 20200.10000.11000.10000.10000.10001,071,700
Jun. 24, 20200.11000.11000.10000.11000.1100423,100
Jun. 23, 20200.10000.12000.10000.11000.1100627,600
Jun. 22, 20200.12000.12000.11000.11000.1100859,100
Jun. 19, 20200.13000.13000.12000.12000.12001,025,900
Jun. 18, 20200.12000.13000.12000.13000.1300561,600
Jun. 17, 20200.12000.13000.12000.13000.1300446,700
Jun. 16, 20200.13000.13000.12000.13000.1300773,400
Jun. 15, 20200.13000.14000.13000.13000.1300512,900
Jun. 12, 20200.14000.14000.12000.14000.14001,201,000
Jun. 11, 20200.15000.15000.12000.14000.14002,642,100
Jun. 10, 20200.14000.15000.14000.15000.15002,245,000
Jun. 09, 20200.12000.15000.12000.15000.15003,834,100
Jun. 08, 20200.11000.12000.10000.12000.12002,270,000
Jun. 05, 20200.10000.11000.10000.10000.1000798,000
Jun. 04, 20200.11000.11000.10000.10000.1000960,900
Jun. 03, 20200.10000.11000.10000.11000.11001,367,600
Jun. 02, 20200.10000.11000.10000.10000.1000608,800
Jun. 01, 20200.10000.11000.10000.10000.10001,077,300
May 29, 20200.11000.11000.10000.10000.1000913,400
May 28, 20200.12000.12000.10000.10000.10002,148,800
May 27, 20200.12000.13000.10000.12000.12001,413,000
May 26, 20200.15000.15000.11000.13000.13002,747,100
May 22, 20200.14000.15000.12000.13000.13003,088,100
May 21, 20200.12000.16000.11000.13000.13004,958,700
May 20, 20200.08000.11000.08000.11000.11002,740,400
May 19, 20200.07000.08000.07000.08000.08002,963,500
May 18, 20200.05000.07000.05000.07000.07002,375,100
May 15, 20200.06000.06000.05000.05000.05002,042,500
May 14, 20200.06000.06000.06000.06000.0600497,900
May 13, 20200.07000.07000.06000.06000.0600602,000
May 12, 20200.07000.07000.07000.07000.0700405,700
May 11, 20200.07000.07000.07000.07000.0700616,000
May 08, 20200.07000.07000.06000.07000.07001,551,600
May 07, 20200.07000.07000.07000.07000.0700321,500
May 06, 20200.07000.07000.07000.07000.0700398,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...