Skip to main content
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 (%)
Oct 31, 2019 0.2597 0.2600 0.2510 0.2560 473,320 -0.00(-0.85%)
Oct 30, 2019 0.2599 0.2600 0.2510 0.2582 301,162 +0.01(+2.66%)
Oct 29, 2019 0.2600 0.2748 0.2510 0.2515 569,821 -0.01(-3.34%)
Oct 28, 2019 0.2838 0.2838 0.2602 0.2602 510,756 -0.01(-4.02%)
Oct 25, 2019 0.2670 0.2850 0.2660 0.2711 347,200 +0.00(+0.41%)
Oct 24, 2019 0.2622 0.2951 0.2622 0.2700 669,374 +0.00(+0.07%)
Oct 23, 2019 0.2662 0.2700 0.2550 0.2698 244,732 +0.01(+3.77%)
Oct 22, 2019 0.2620 0.2730 0.2560 0.2600 648,461 -0.00(-1.22%)
Oct 21, 2019 0.2757 0.2800 0.2550 0.2632 1,051,233 -0.02(-6.00%)
Oct 18, 2019 0.3000 0.3089 0.2760 0.2800 513,600 -0.00(-1.65%)
Oct 17, 2019 0.2900 0.2900 0.2700 0.2847 471,528 +0.01(+3.15%)
Oct 16, 2019 0.2870 0.2900 0.2540 0.2760 741,113 -0.01(-3.83%)
Oct 15, 2019 0.2930 0.2980 0.2870 0.2870 743,749 -0.01(-2.05%)
Oct 14, 2019 0.3150 0.3150 0.2900 0.2930 804,073 -0.02(-5.48%)
Oct 11, 2019 0.3200 0.3240 0.3080 0.3100 840,300 -0.01(-3.13%)
Oct 10, 2019 0.3490 0.3490 0.3200 0.3200 545,148 -0.02(-4.48%)
Oct 09, 2019 0.3451 0.3598 0.3350 0.3350 176,067 -0.01(-3.46%)
Oct 08, 2019 0.3450 0.3617 0.3425 0.3470 289,911 +0.00(+0.58%)
Oct 07, 2019 0.3600 0.3628 0.3450 0.3450 333,461 -0.01(-1.43%)
Oct 04, 2019 0.3640 0.3690 0.3500 0.3500 230,800 -0.00(-0.34%)
Oct 03, 2019 0.3550 0.3790 0.3401 0.3512 492,373 -0.00(-1.07%)
Oct 02, 2019 0.3450 0.3610 0.3250 0.3550 710,917 +0.01(+1.87%)
Oct 01, 2019 0.3550 0.3610 0.3400 0.3485 644,444 -0.01(-2.65%)
Sep 30, 2019 0.3800 0.3949 0.3500 0.3580 1,092,774 -0.03(-7.01%)
Sep 27, 2019 0.3998 0.4100 0.3800 0.3850 355,200 -0.01(-1.28%)
Sep 26, 2019 0.4200 0.4200 0.3888 0.3900 342,881 -0.01(-3.23%)
Sep 25, 2019 0.4050 0.4050 0.3851 0.4030 356,613 +0.01(+3.02%)
Sep 24, 2019 0.4315 0.4430 0.3900 0.3912 715,312 -0.04(-9.34%)
Sep 23, 2019 0.4198 0.4650 0.4000 0.4315 1,326,023 +0.02(+5.24%)
Sep 20, 2019 0.3950 0.4160 0.3800 0.4100 847,400 +0.02(+4.51%)
Sep 19, 2019 0.4100 0.4100 0.3850 0.3923 743,525 -0.02(-4.32%)
Sep 18, 2019 0.4650 0.4800 0.4031 0.4100 2,020,698 -0.06(-13.43%)
Sep 17, 2019 0.3900 0.4880 0.3900 0.4736 4,864,486 +0.12(+35.12%)
Sep 16, 2019 0.3650 0.3780 0.3450 0.3505 884,555 -0.02(-4.10%)
Sep 13, 2019 0.3750 0.3798 0.3655 0.3655 256,300 -0.00(-0.41%)
Sep 12, 2019 0.3849 0.3849 0.3670 0.3670 389,078 +0.00(+0.30%)
Sep 11, 2019 0.3601 0.3899 0.3601 0.3659 444,339 -0.01(-3.71%)
Sep 10, 2019 0.3730 0.3900 0.3730 0.3800 272,515 +0.01(+1.60%)
Sep 09, 2019 0.3950 0.3980 0.3710 0.3740 517,039 -0.02(-4.42%)
Sep 06, 2019 0.3860 0.3990 0.3801 0.3913 206,600 +0.01(+2.43%)
Sep 05, 2019 0.3600 0.3990 0.3600 0.3820 559,784 -0.01(-3.54%)
Sep 04, 2019 0.4000 0.4000 0.3700 0.3960 433,477 +0.02(+5.21%)
Sep 03, 2019 0.3508 0.3900 0.3500 0.3764 196,686 +0.01(+3.81%)
Aug 30, 2019 0.3700 0.3700 0.3500 0.3626 256,900 +0.01(+3.57%)
Aug 29, 2019 0.3590 0.3740 0.3500 0.3501 526,391 -0.00(-0.71%)
Aug 28, 2019 0.3550 0.3600 0.3500 0.3526 335,585 -0.00(-0.54%)
Aug 27, 2019 0.4040 0.4040 0.3428 0.3545 859,632 -0.03(-6.71%)
Aug 26, 2019 0.3965 0.4000 0.3600 0.3800 538,220 -0.01(-3.46%)
Aug 23, 2019 0.3910 0.3975 0.3850 0.3936 381,200 +0.00(+0.64%)
Aug 22, 2019 0.4175 0.4300 0.3900 0.3911 634,759 -0.02(-5.80%)
Aug 21, 2019 0.4200 0.4265 0.4010 0.4152 231,709 -0.01(-2.83%)
Aug 20, 2019 0.4470 0.4470 0.4012 0.4273 215,064 +0.00(+0.02%)
Aug 19, 2019 0.4640 0.4640 0.4010 0.4272 583,087 -0.01(-2.91%)
Aug 16, 2019 0.4300 0.4450 0.4200 0.4400 360,200 +0.01(+1.38%)
Aug 15, 2019 0.4450 0.4480 0.4050 0.4340 558,787 +0.01(+3.33%)
Aug 14, 2019 0.4197 0.4250 0.3890 0.4200 416,381 +0.02(+5.00%)
Aug 13, 2019 0.4198 0.4198 0.3900 0.4000 289,799 +0.00(+0.63%)
Aug 12, 2019 0.4340 0.4340 0.3802 0.3975 570,551 -0.01(-2.45%)
Aug 09, 2019 0.4250 0.4400 0.4000 0.4075 711,800 -0.03(-6.30%)
Aug 08, 2019 0.4101 0.4390 0.4101 0.4349 474,061 +0.01(+3.55%)
Aug 07, 2019 0.4424 0.4450 0.4080 0.4200 655,865 -0.02(-5.19%)
Aug 06, 2019 0.4376 0.4489 0.4251 0.4430 415,437 +0.02(+3.99%)
Aug 05, 2019 0.4895 0.4895 0.4210 0.4260 1,567,257 -0.04(-9.38%)
Aug 02, 2019 0.4125 0.5000 0.4100 0.4701 1,707,600 +0.06(+13.99%)
Aug 01, 2019 0.4002 0.4150 0.3848 0.4124 250,743 +0.02(+4.04%)
Jul 31, 2019 0.4125 0.4150 0.3846 0.3964 557,953 -0.01(-3.32%)
Jul 30, 2019 0.4130 0.4170 0.3900 0.4100 340,088 -0.01(-1.44%)
Jul 29, 2019 0.4400 0.4400 0.4000 0.4160 304,605 -0.01(-3.26%)
Jul 26, 2019 0.4200 0.4350 0.3900 0.4300 645,800 +0.04(+10.26%)
Jul 25, 2019 0.3900 0.3950 0.3700 0.3900 535,542 +0.02(+5.12%)
Jul 24, 2019 0.4100 0.4100 0.3488 0.3710 1,502,903 -0.03(-7.27%)
Jul 23, 2019 0.4340 0.4400 0.4000 0.4001 672,397 -0.03(-6.21%)
Jul 22, 2019 0.4180 0.4490 0.3950 0.4266 674,575 +0.01(+2.67%)
Jul 19, 2019 0.3950 0.4300 0.3735 0.4155 1,682,100 +0.02(+4.53%)
Jul 18, 2019 0.4250 0.4500 0.3800 0.3975 1,486,556 -0.02(-5.36%)
Jul 17, 2019 0.4790 0.5000 0.4100 0.4200 2,263,644 -0.05(-10.64%)
Jul 16, 2019 0.5020 0.5100 0.4600 0.4700 1,578,166 -0.04(-7.30%)
Jul 15, 2019 0.5287 0.5390 0.5010 0.5070 669,387 -0.02(-3.43%)
Jul 12, 2019 0.5400 0.5500 0.5030 0.5250 627,800 +0.02(+4.37%)
Jul 11, 2019 0.5110 0.5300 0.5000 0.5030 781,941 -0.02(-3.27%)
Jul 10, 2019 0.5950 0.5950 0.5100 0.5200 955,180 -0.04(-7.14%)
Jul 09, 2019 0.5800 0.5920 0.5500 0.5600 513,715 -0.01(-2.10%)
Jul 08, 2019 0.5850 0.5950 0.5700 0.5720 294,303 +0.00(+0.18%)
Jul 05, 2019 0.6000 0.6000 0.5700 0.5710 216,500 -0.02(-3.22%)
Jul 03, 2019 0.5700 0.5980 0.5700 0.5900 163,900 +0.00(+0.00%)
Jul 02, 2019 0.5875 0.5945 0.5700 0.5900 389,307 +0.00(+0.46%)
Jul 01, 2019 0.5800 0.6140 0.5700 0.5873 371,495 +0.01(+1.96%)
Jun 28, 2019 0.6000 0.6351 0.5700 0.5760 590,800 -0.03(-5.57%)
Jun 27, 2019 0.6190 0.6400 0.6000 0.6100 276,217 -0.01(-1.61%)
Jun 26, 2019 0.5900 0.6200 0.5800 0.6200 262,270 +0.04(+6.90%)
Jun 25, 2019 0.5900 0.6050 0.5800 0.5800 408,685 +0.00(+0.00%)
Jun 24, 2019 0.5650 0.5950 0.5650 0.5800 440,355 +0.02(+3.57%)
Jun 21, 2019 0.5860 0.5900 0.5600 0.5600 975,300 -0.02(-4.27%)
Jun 20, 2019 0.6000 0.6190 0.5810 0.5850 877,685 -0.03(-4.88%)
Jun 19, 2019 0.6200 0.6200 0.5900 0.6150 585,517 -0.01(-0.81%)
Jun 18, 2019 0.6050 0.6488 0.5977 0.6200 462,735 +0.02(+2.92%)
Jun 17, 2019 0.6459 0.6459 0.5900 0.6024 685,713 -0.03(-4.38%)
Jun 14, 2019 0.6600 0.6700 0.6260 0.6300 327,700 -0.03(-3.82%)
Jun 13, 2019 0.7000 0.7150 0.6420 0.6550 1,018,731 -0.04(-6.42%)
Jun 12, 2019 0.6450 0.7450 0.6450 0.6999 1,284,243 +0.06(+9.36%)
Jun 11, 2019 0.6150 0.6598 0.6150 0.6400 564,704 +0.03(+4.07%)
Jun 10, 2019 0.6000 0.6300 0.5900 0.6150 537,248 +0.02(+3.36%)
Jun 07, 2019 0.5850 0.6300 0.5782 0.5950 973,400 +0.02(+2.59%)
Jun 06, 2019 0.5800 0.6100 0.5763 0.5800 1,020,108 +0.00(+0.02%)
Jun 05, 2019 0.6600 0.6600 0.5668 0.5799 2,034,569 -0.04(-6.47%)
Jun 04, 2019 0.6250 0.6600 0.6200 0.6200 748,070 -0.01(-0.88%)
Jun 03, 2019 0.6650 0.6650 0.6100 0.6255 1,295,473 -0.05(-7.33%)
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%)
Mar 01, 2019 0.8500 1.010 0.8275 0.8800 3,574,100 +0.03(+3.53%)
Feb 28, 2019 0.7200 0.8550 0.7150 0.8500 1,823,502 +0.13(+18.06%)
Feb 27, 2019 0.6810 0.7380 0.6810 0.7200 1,051,261 +0.03(+3.60%)
Feb 26, 2019 0.6599 0.6950 0.6400 0.6950 778,712 +0.04(+6.92%)
Feb 25, 2019 0.6700 0.6990 0.6500 0.6500 907,050 -0.02(-2.26%)
Feb 22, 2019 0.5980 0.6890 0.5800 0.6650 1,227,400 +0.07(+12.52%)
Feb 21, 2019 0.5850 0.5990 0.5600 0.5910 1,002,282 +0.00(+0.17%)
Feb 20, 2019 0.6100 0.6100 0.5720 0.5900 876,671 +0.00(+0.55%)
Feb 19, 2019 0.6100 0.6100 0.5800 0.5868 1,211,338 -0.02(-3.80%)
Feb 15, 2019 0.6050 0.6200 0.6000 0.6100 994,400 -0.00(-0.05%)
Feb 14, 2019 0.6170 0.6580 0.6020 0.6103 1,028,305 -0.01(-1.88%)
Feb 13, 2019 0.6800 0.6800 0.6100 0.6220 2,367,519 -0.04(-5.76%)
Feb 12, 2019 0.6800 0.7150 0.6510 0.6600 1,156,515 -0.02(-3.08%)
Feb 11, 2019 0.7290 0.7290 0.6800 0.6810 723,023 -0.02(-2.64%)
Feb 08, 2019 0.7200 0.7290 0.6700 0.6995 2,410,000 -0.02(-3.38%)
Feb 07, 2019 0.7500 0.7500 0.7000 0.7240 681,599 -0.01(-1.50%)
Feb 06, 2019 0.7650 0.7900 0.7170 0.7350 666,904 -0.03(-3.42%)
Feb 05, 2019 0.7425 0.7690 0.7200 0.7610 881,503 +0.02(+2.49%)
Feb 04, 2019 0.7550 0.7820 0.7400 0.7425 1,347,021 -0.01(-1.00%)
Feb 01, 2019 0.7600 0.7900 0.7201 0.7500 997,000 +0.00(+0.00%)
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.