TRTC - Terra Tech Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.64590.64590.59000.60240.6024625,113
Jun 14, 20190.66000.67000.63000.63000.6300327,700
Jun 13, 20190.70000.72000.64000.66000.66001,018,700
Jun 12, 20190.65000.75000.65000.70000.70001,284,200
Jun 11, 20190.62000.66000.62000.64000.6400564,700
Jun 10, 20190.60000.63000.59000.62000.6200537,200
Jun 07, 20190.59000.63000.58000.60000.6000973,500
Jun 06, 20190.58000.61000.58000.58000.58001,020,100
Jun 05, 20190.66000.66000.57000.58000.58002,034,600
Jun 04, 20190.63000.66000.62000.62000.6200748,100
Jun 03, 20190.67000.67000.61000.63000.63001,295,500
May 31, 20190.68000.69000.66000.68000.6800639,300
May 30, 20190.71000.71000.67000.68000.6800652,400
May 29, 20190.71000.73000.69000.71000.7100736,200
May 28, 20190.72000.75000.70000.71000.7100859,800
May 24, 20190.72000.75000.72000.75000.7500257,600
May 23, 20190.73000.74000.72000.72000.7200390,200
May 22, 20190.76000.77000.73000.74000.7400625,100
May 21, 20190.73000.78000.73000.77000.7700207,500
May 20, 20190.78000.80000.74000.76000.7600589,600
May 17, 20190.77000.81000.77000.79000.7900292,800
May 16, 20190.80000.81000.76000.78000.7800806,300
May 15, 20190.82000.84000.78000.81000.8100572,000
May 14, 20190.76000.84000.73000.82000.8200804,400
May 13, 20190.75000.77000.73000.75000.7500442,200
May 10, 20190.79000.79000.73000.75000.75001,564,600
May 09, 20190.78000.81000.75000.79000.79001,274,300
May 08, 20190.81000.84000.79000.80000.80001,044,200
May 07, 20190.80000.81000.79000.80000.8000432,600
May 06, 20190.79000.82000.79000.79000.7900532,600
May 03, 20190.78000.82000.78000.80000.8000657,200
May 02, 20190.83000.83000.78000.79000.7900857,100
May 01, 20190.85000.86000.82000.83000.8300477,800
Apr 30, 20190.79000.86000.77000.85000.8500694,800
Apr 29, 20190.79000.80000.77000.78000.7800722,200
Apr 26, 20190.83000.86000.78000.80000.80001,289,100
Apr 25, 20190.85000.89000.84000.85000.8500450,700
Apr 24, 20190.85000.89000.84000.85000.8500487,100
Apr 23, 20190.94000.96000.88000.88000.88001,054,400
Apr 22, 20190.92000.96000.90000.93000.93002,002,400
Apr 18, 20190.75000.96000.75000.88000.88002,025,700
Apr 17, 20190.79000.79000.75000.76000.7600617,700
Apr 16, 20190.80000.81000.76000.77000.7700887,100
Apr 15, 20190.84000.85000.80000.80000.80001,717,200
Apr 12, 20190.86000.88000.83000.85000.8500609,100
Apr 11, 20190.89000.89000.85000.86000.86001,657,800
Apr 10, 20190.88000.90000.88000.89000.8900371,200
Apr 09, 20190.94000.94000.88000.89000.8900639,700
Apr 08, 20190.90000.95000.86000.93000.9300911,900
Apr 05, 20190.90000.94000.86000.90000.9000522,700
Apr 04, 20190.95000.95000.88000.91000.9100461,900
Apr 03, 20190.92000.93000.87000.91000.91001,210,100
Apr 02, 20190.94000.96000.92000.92000.9200863,700
Apr 01, 20190.93000.96000.93000.95000.9500834,500
Mar 29, 20190.98000.98000.91000.92000.92001,850,000
Mar 28, 20191.03001.03000.92000.99000.9900758,500
Mar 27, 20191.09001.12000.91000.99000.99001,710,200
Mar 26, 20191.01001.12001.00001.06001.06002,568,800
Mar 25, 20190.87000.99000.85000.99000.99003,080,200
Mar 22, 20190.86000.90000.80000.86000.86002,080,700
Mar 21, 20190.86000.88000.85000.85000.85001,454,600
Mar 20, 20190.98000.98000.86000.88000.88002,468,600
Mar 19, 20191.02001.05000.95000.97000.97001,956,800
Mar 18, 20190.97001.03000.95000.99000.99002,317,600
Mar 15, 20191.12001.12000.91000.97000.97006,078,500
Mar 14, 20191.07001.27001.06001.18001.18003,645,900
Mar 13, 20191.29001.36001.04001.06001.060010,048,000
Mar 12, 20191.52001.88001.21001.32001.320010,074,600
Mar 11, 20191.18001.54001.17001.46001.46006,566,500
Mar 08, 20191.08001.16000.96001.15001.15003,305,500
Mar 07, 20190.91001.09000.90001.07001.07003,724,700
Mar 06, 20190.84000.96000.82000.91000.91002,458,300
Mar 05, 20190.81000.88000.78000.84000.8400957,500
Mar 04, 20190.90000.90000.75000.78000.78002,125,200
Mar 01, 20190.85001.01000.83000.88000.88003,574,100
Feb 28, 20190.72000.86000.72000.85000.85001,823,500
Feb 27, 20190.68000.74000.68000.72000.72001,051,300
Feb 26, 20190.66000.70000.64000.70000.7000778,700
Feb 25, 20190.67000.70000.65000.65000.6500907,100
Feb 22, 20190.60000.69000.58000.67000.67001,227,400
Feb 21, 20190.59000.60000.56000.59000.59001,002,300
Feb 20, 20190.61000.61000.57000.59000.5900876,700
Feb 19, 20190.61000.61000.58000.59000.59001,211,300
Feb 15, 20190.61000.62000.60000.61000.6100994,400
Feb 14, 20190.62000.66000.60000.61000.61001,028,300
Feb 13, 20190.68000.68000.61000.62000.62002,367,500
Feb 12, 20190.68000.72000.65000.66000.66001,156,500
Feb 11, 20190.73000.73000.68000.68000.6800723,000
Feb 08, 20190.72000.73000.67000.70000.70002,410,000
Feb 07, 20190.75000.75000.70000.72000.7200681,600
Feb 06, 20190.77000.79000.72000.74000.7400666,900
Feb 05, 20190.74000.77000.72000.76000.7600881,500
Feb 04, 20190.76000.78000.74000.74000.74001,347,000
Feb 01, 20190.76000.79000.72000.75000.7500997,000
Jan 31, 20190.84000.84000.75000.75000.75002,527,800
Jan 30, 20190.84000.84000.81000.82000.8200708,500
Jan 29, 20190.89000.89000.81000.81000.81001,236,500
Jan 28, 20190.78000.87000.76000.84000.84002,484,700
Jan 25, 20190.76000.78000.76000.76000.7600812,100
Jan 24, 20190.75000.78000.75000.76000.7600488,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...