TRTC - Terra Tech Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.17000.18500.17000.17190.1719839,003
Dec 12, 20190.17000.19000.17000.17000.1700438,300
Dec 11, 20190.17000.18000.16000.18000.1800613,900
Dec 10, 20190.16000.17000.16000.16000.1600743,100
Dec 09, 20190.16000.17000.16000.16000.1600710,500
Dec 06, 20190.16000.17000.16000.17000.1700470,700
Dec 05, 20190.17000.18000.15000.16000.1600914,300
Dec 04, 20190.17000.18000.17000.17000.17001,078,700
Dec 03, 20190.19000.19000.17000.18000.1800488,700
Dec 02, 20190.19000.20000.19000.19000.1900287,300
Nov 29, 20190.20000.20000.19000.19000.1900189,800
Nov 27, 20190.19000.20000.18000.20000.2000894,100
Nov 26, 20190.21000.22000.19000.20000.20001,203,500
Nov 25, 20190.20000.22000.20000.21000.2100652,600
Nov 22, 20190.21000.23000.21000.22000.22001,033,700
Nov 21, 20190.18000.23000.18000.22000.22002,134,000
Nov 20, 20190.18000.22000.17000.19000.19001,756,200
Nov 19, 20190.21000.22000.17000.17000.17002,362,900
Nov 18, 20190.23000.24000.21000.22000.2200577,400
Nov 15, 20190.22000.23000.21000.22000.2200610,000
Nov 14, 20190.23000.24000.21000.22000.22001,172,900
Nov 13, 20190.27000.28000.23000.24000.24001,228,000
Nov 12, 20190.27000.28000.26000.26000.2600523,200
Nov 11, 20190.28000.28000.27000.27000.2700306,800
Nov 08, 20190.28000.30000.26000.28000.2800917,600
Nov 07, 20190.26000.28000.25000.26000.2600569,800
Nov 06, 20190.28000.28000.25000.26000.2600717,200
Nov 05, 20190.25000.29000.24000.28000.28001,604,700
Nov 04, 20190.28000.31000.24000.25000.25001,524,100
Nov 01, 20190.27000.28000.26000.27000.2700532,400
Oct 31, 20190.26000.26000.25000.26000.2600473,300
Oct 30, 20190.26000.26000.25000.26000.2600301,200
Oct 29, 20190.26000.27000.25000.25000.2500569,800
Oct 28, 20190.28000.28000.26000.26000.2600510,800
Oct 25, 20190.27000.28000.27000.27000.2700347,200
Oct 24, 20190.26000.30000.26000.27000.2700669,400
Oct 23, 20190.27000.27000.26000.27000.2700244,700
Oct 22, 20190.26000.27000.26000.26000.2600648,500
Oct 21, 20190.28000.28000.26000.26000.26001,051,200
Oct 18, 20190.30000.31000.28000.28000.2800513,700
Oct 17, 20190.29000.29000.27000.28000.2800471,500
Oct 16, 20190.29000.29000.25000.28000.2800739,000
Oct 15, 20190.29000.30000.29000.29000.2900741,400
Oct 14, 20190.32000.32000.29000.29000.2900801,900
Oct 11, 20190.32000.32000.32000.32000.3200138,100
Oct 10, 20190.35000.35000.32000.32000.3200543,600
Oct 09, 20190.35000.36000.34000.34000.3400175,600
Oct 08, 20190.35000.36000.34000.35000.3500289,300
Oct 07, 20190.36000.36000.35000.35000.3500333,500
Oct 04, 20190.36000.37000.35000.35000.3500230,300
Oct 03, 20190.36000.38000.34000.35000.3500491,000
Oct 02, 20190.35000.36000.33000.36000.3600708,500
Oct 01, 20190.36000.36000.34000.35000.3500643,100
Sep 30, 20190.38000.39000.35000.36000.36001,092,800
Sep 27, 20190.40000.41000.38000.39000.3900355,200
Sep 26, 20190.42000.42000.39000.39000.3900342,900
Sep 25, 20190.41000.41000.39000.40000.4000356,600
Sep 24, 20190.43000.44000.39000.39000.3900715,300
Sep 23, 20190.42000.47000.40000.43000.43001,326,000
Sep 20, 20190.40000.42000.38000.41000.4100847,500
Sep 19, 20190.41000.41000.39000.39000.3900743,500
Sep 18, 20190.47000.48000.40000.41000.41002,020,700
Sep 17, 20190.39000.49000.39000.47000.47004,864,500
Sep 16, 20190.37000.38000.35000.35000.3500884,600
Sep 13, 20190.38000.38000.37000.37000.3700256,300
Sep 12, 20190.38000.38000.37000.37000.3700389,100
Sep 11, 20190.36000.39000.36000.37000.3700444,300
Sep 10, 20190.37000.39000.37000.38000.3800272,500
Sep 09, 20190.40000.40000.37000.37000.3700517,000
Sep 06, 20190.39000.40000.38000.39000.3900206,700
Sep 05, 20190.36000.40000.36000.38000.3800559,800
Sep 04, 20190.40000.40000.37000.40000.4000433,500
Sep 03, 20190.35000.39000.35000.38000.3800196,700
Aug 30, 20190.37000.37000.35000.36000.3600256,900
Aug 29, 20190.36000.37000.35000.35000.3500526,400
Aug 28, 20190.36000.36000.35000.35000.3500335,600
Aug 27, 20190.40000.40000.34000.35000.3500859,600
Aug 26, 20190.40000.40000.36000.38000.3800538,200
Aug 23, 20190.39000.40000.39000.39000.3900381,300
Aug 22, 20190.42000.43000.39000.39000.3900634,800
Aug 21, 20190.42000.43000.40000.42000.4200231,700
Aug 20, 20190.45000.45000.40000.43000.4300215,100
Aug 19, 20190.43000.43000.43000.43000.4300-
Aug 16, 20190.43000.43000.43000.43000.4300-
Aug 15, 20190.45000.45000.41000.43000.4300558,800
Aug 14, 20190.42000.43000.39000.42000.4200416,400
Aug 13, 20190.42000.42000.39000.40000.4000289,800
Aug 12, 20190.43000.43000.38000.40000.4000570,600
Aug 09, 20190.43000.44000.40000.41000.4100711,800
Aug 08, 20190.41000.44000.41000.43000.4300474,100
Aug 07, 20190.44000.45000.41000.42000.4200655,900
Aug 06, 20190.44000.45000.43000.44000.4400415,400
Aug 05, 20190.49000.49000.42000.43000.43001,567,300
Aug 02, 20190.41000.50000.41000.47000.47001,707,600
Aug 01, 20190.40000.42000.38000.41000.4100250,700
Jul 31, 20190.41000.42000.38000.40000.4000558,000
Jul 30, 20190.41000.42000.39000.41000.4100340,100
Jul 29, 20190.44000.44000.40000.42000.4200304,600
Jul 26, 20190.42000.44000.39000.43000.4300645,800
Jul 25, 20190.39000.40000.37000.39000.3900535,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...