Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2019 0.8380 0.8380 0.7470 0.7500 2,527,782 -0.07(-8.54%)
Jan 30, 2019 0.8390 0.8390 0.8115 0.8200 708,519 +0.01(+0.97%)
Jan 29, 2019 0.8850 0.8850 0.8110 0.8121 1,236,540 -0.03(-3.21%)
Jan 28, 2019 0.7770 0.8700 0.7580 0.8390 2,484,697 +0.08(+10.39%)
Jan 25, 2019 0.7550 0.7790 0.7550 0.7600 812,000 +0.00(+0.00%)
Jan 24, 2019 0.7501 0.7800 0.7501 0.7600 488,858 +0.01(+0.66%)
Jan 23, 2019 0.7800 0.7950 0.7550 0.7550 578,629 -0.02(-2.58%)
Jan 22, 2019 0.7701 0.8300 0.7701 0.7750 830,353 +0.01(+0.65%)
Jan 18, 2019 0.7505 0.7950 0.7500 0.7700 763,500 +0.02(+2.67%)
Jan 17, 2019 0.8160 0.8250 0.7500 0.7500 1,237,667 -0.06(-7.98%)
Jan 16, 2019 0.8750 0.8900 0.7760 0.8150 939,012 -0.07(-7.91%)
Jan 15, 2019 0.8750 0.9000 0.7550 0.8850 2,225,460 +0.00(+0.34%)
Jan 14, 2019 1.140 1.140 0.8600 0.8820 4,033,829 -0.15(-14.37%)
Jan 11, 2019 1.050 1.100 1.000 1.030 2,876,100 +0.03(+3.00%)
Jan 10, 2019 0.8300 1.000 0.8300 1.000 2,068,268 +0.17(+20.48%)
Jan 09, 2019 0.8200 0.8500 0.7900 0.8300 1,596,980 +0.02(+2.47%)
Jan 08, 2019 0.7600 0.8400 0.7100 0.8100 2,699,979 +0.07(+9.47%)
Jan 07, 2019 0.6500 0.7399 0.6300 0.7399 1,840,317 +0.12(+19.15%)
Jan 04, 2019 0.6400 0.6800 0.6210 0.6210 1,535,300 +0.01(+1.47%)
Jan 03, 2019 0.6400 0.6450 0.5801 0.6120 808,507 -0.03(-3.97%)
Jan 02, 2019 0.5600 0.6500 0.5600 0.6373 544,456 +0.07(+12.80%)
Dec 31, 2018 0.6200 0.6200 0.5600 0.5650 999,600 -0.05(-7.76%)
Dec 28, 2018 0.6001 0.6400 0.6001 0.6125 767,500 -0.02(-2.76%)
Dec 27, 2018 0.6580 0.6590 0.6010 0.6299 443,865 -0.01(-1.61%)
Dec 26, 2018 0.5900 0.6600 0.5900 0.6402 571,756 +0.07(+12.32%)
Dec 24, 2018 0.6100 0.6200 0.5200 0.5700 624,300 -0.04(-6.56%)
Dec 21, 2018 0.6200 0.7000 0.5900 0.6100 882,200 -0.08(-11.59%)
Dec 20, 2018 0.7000 0.7366 0.6000 0.6900 1,036,230 +0.00(+0.00%)
Dec 19, 2018 0.5614 0.7100 0.5600 0.6900 2,341,818 +0.13(+23.43%)
Dec 18, 2018 0.6400 0.6500 0.4610 0.5590 4,147,978 -0.17(-23.42%)
Dec 17, 2018 0.9999 1.000 0.7110 0.7300 2,596,127 -0.24(-24.74%)
Dec 14, 2018 0.9500 1.000 0.9500 0.9700 501,300 +0.01(+1.04%)
Dec 13, 2018 1.080 1.090 0.9600 0.9600 547,177 -0.08(-7.69%)
Dec 12, 2018 1.040 1.080 1.000 1.040 580,872 +0.04(+4.11%)
Dec 11, 2018 0.9675 1.030 0.9500 0.9989 384,398 +0.04(+4.05%)
Dec 10, 2018 0.9900 1.000 0.9500 0.9600 624,055 -0.04(-4.00%)
Dec 07, 2018 1.040 1.095 0.9900 1.000 555,700 -0.06(-5.66%)
Dec 06, 2018 1.030 1.100 0.9600 1.060 1,278,529 +0.00(+0.00%)
Dec 04, 2018 1.180 1.200 1.030 1.060 823,800 -0.10(-8.62%)
Dec 03, 2018 1.140 1.210 1.140 1.160 410,633 +0.01(+0.87%)
Nov 30, 2018 1.185 1.200 1.130 1.150 256,100 -0.04(-3.32%)
Nov 29, 2018 1.145 1.190 1.140 1.190 277,242 +0.04(+3.89%)
Nov 28, 2018 1.050 1.190 1.040 1.145 574,587 +0.08(+8.02%)
Nov 27, 2018 1.110 1.110 1.050 1.060 421,576 -0.06(-5.36%)
Nov 26, 2018 1.300 1.310 1.110 1.120 809,521 -0.15(-11.81%)
Nov 23, 2018 1.180 1.320 1.120 1.270 292,900 +0.10(+8.55%)
Nov 21, 2018 1.170 1.170 1.170 0 +0.11(+10.38%)
Nov 20, 2018 1.150 1.180 0.9100 1.060 2,083,988 -0.10(-8.62%)
Nov 19, 2018 1.320 1.400 1.120 1.160 1,114,217 -0.20(-14.71%)
Nov 16, 2018 1.480 1.480 1.300 1.360 287,300 -0.06(-4.23%)
Nov 15, 2018 1.260 1.480 1.230 1.420 570,797 +0.15(+11.81%)
Nov 14, 2018 1.290 1.350 1.270 1.270 541,699 -0.02(-1.55%)
Nov 13, 2018 1.510 1.510 1.260 1.290 1,832,079 -0.23(-15.13%)
Nov 12, 2018 1.570 1.590 1.510 1.520 521,210 -0.05(-3.18%)
Nov 09, 2018 1.590 1.600 1.520 1.570 1,157,900 -0.10(-5.99%)
Nov 08, 2018 1.730 1.730 1.670 1.670 599,242 -0.02(-1.18%)
Nov 07, 2018 1.725 1.770 1.660 1.690 1,290,617 -0.01(-0.59%)
Nov 06, 2018 1.840 1.900 1.680 1.700 824,407 -0.13(-7.10%)
Nov 05, 2018 1.765 1.900 1.750 1.830 829,342 +0.09(+5.17%)
Nov 02, 2018 1.690 1.750 1.660 1.740 337,800 +0.06(+3.57%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.