Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tecogen Inc (OP: TGEN )

0.6299 -0.0498 (-7.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 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 (%)
Sep 29, 2023 0.9997 0.9997 0.8500 0.8500 12,252 -0.13(-13.25%)
Sep 28, 2023 0.9780 0.9798 0.8900 0.9798 1,200 +0.07(+7.67%)
Sep 27, 2023 0.8405 0.9100 0.8405 0.9100 2,373 +0.01(+1.11%)
Sep 26, 2023 0.9200 0.9200 0.8700 0.9000 5,120 -0.01(-1.10%)
Sep 25, 2023 0.9100 0.9100 0.9100 0.9100 100 -0.01(-1.09%)
Sep 22, 2023 0.8705 0.9200 0.8705 0.9200 1,589 +0.00(+0.00%)
Sep 21, 2023 0.9200 0.9200 0.9200 0.9200 103 +0.04(+4.55%)
Sep 19, 2023 0.8800 50 -0.02(-2.22%)
Sep 18, 2023 0.9300 0.9300 0.9000 0.9000 3,001 -0.03(-3.23%)
Sep 14, 2023 0.9300 8 +0.05(+5.56%)
Sep 13, 2023 0.9320 0.9320 0.8810 0.8810 4,630 -0.07(-7.21%)
Sep 12, 2023 0.9000 0.9495 0.9000 0.9495 9,558 +0.00(+0.00%)
Sep 11, 2023 0.9400 0.9495 0.8270 0.9495 20,161 -0.00(-0.05%)
Sep 08, 2023 1.000 1.000 0.9300 0.9500 36,525 -0.05(-5.00%)
Sep 07, 2023 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Sep 06, 2023 1.000 1.000 0.9900 1.000 2,702 -0.00(-0.05%)
Sep 05, 2023 0.9300 1.010 0.9010 1.000 42,071 +0.05(+5.32%)
Sep 01, 2023 1.070 1.070 0.9500 0.9500 11,310 -0.07(-6.86%)
Aug 31, 2023 1.190 1.190 1.000 1.020 1,225 +0.04(+3.55%)
Aug 30, 2023 1.050 1.050 0.9850 0.9850 34,049 -0.05(-4.37%)
Aug 29, 2023 1.030 1.090 1.030 1.030 1,001 -0.01(-1.15%)
Aug 28, 2023 1.030 1.070 1.030 1.042 1,850 +0.02(+2.16%)
Aug 25, 2023 1.046 1.050 1.020 1.020 3,301 +0.00(+0.00%)
Aug 24, 2023 1.020 1.020 1.020 1.020 1,300 +0.00(+0.00%)
Aug 23, 2023 1.090 1.100 1.020 1.020 2,799 -0.08(-7.27%)
Aug 22, 2023 1.155 1.180 1.020 1.100 13,180 -0.02(-1.79%)
Aug 21, 2023 1.110 1.170 1.110 1.120 900 -0.02(-1.75%)
Aug 18, 2023 1.050 1.190 1.050 1.140 8,602 -0.05(-4.20%)
Aug 17, 2023 1.040 1.190 1.010 1.190 7,278 +0.17(+16.67%)
Aug 16, 2023 1.030 1.030 1.020 1.020 201 +0.00(+0.00%)
Aug 15, 2023 1.000 1.020 0.9600 1.020 14,914 +0.02(+2.00%)
Aug 14, 2023 1.000 1.000 1.000 1.000 1,500 +0.00(+0.00%)
Aug 11, 2023 1.008 1.010 0.9925 1.000 3,635 +0.00(+0.00%)
Aug 10, 2023 1.050 1.050 0.9610 1.000 21,800 -0.09(-7.92%)
Aug 09, 2023 1.090 1.140 1.070 1.086 1,733 -0.03(-3.04%)
Aug 08, 2023 1.164 1.164 1.120 1.120 300 -0.07(-5.88%)
Aug 07, 2023 1.190 1.190 1.170 1.190 900 +0.10(+9.68%)
Aug 04, 2023 1.085 1.085 1.085 1.085 200 +0.02(+2.36%)
Aug 03, 2023 1.100 1.100 1.060 1.060 1,135 +0.00(+0.00%)
Aug 02, 2023 1.090 1.130 1.060 1.060 2,802 -0.15(-12.40%)
Aug 01, 2023 1.210 1.210 1.040 1.210 400 +0.01(+0.83%)
Jul 31, 2023 1.175 1.232 1.175 1.200 1,802 +0.05(+4.35%)
Jul 27, 2023 1.150 0 +0.04(+3.60%)
Jul 26, 2023 1.240 1.240 1.100 1.110 3,500 -0.05(-4.48%)
Jul 25, 2023 1.162 1.162 1.162 1.162 101 +0.09(+8.60%)
Jul 24, 2023 1.120 1.120 1.070 1.070 2,815 -0.15(-12.30%)
Jul 21, 2023 1.220 1.220 1.220 1.220 400 +0.09(+7.96%)
Jul 20, 2023 1.290 1.290 1.130 1.130 1,160 +0.01(+0.89%)
Jul 19, 2023 1.260 1.260 1.120 1.120 353 -0.14(-11.43%)
Jul 18, 2023 1.210 1.264 1.210 1.264 5,056 +0.03(+2.80%)
Jul 17, 2023 1.220 1.250 1.200 1.230 4,861 +0.10(+8.85%)
Jul 14, 2023 1.180 1.220 1.130 1.130 5,252 +0.00(+0.00%)
Jul 13, 2023 1.150 1.240 1.130 1.130 6,629 -0.07(-5.83%)
Jul 12, 2023 1.020 1.210 0.9976 1.200 17,333 +0.20(+20.04%)
Jul 07, 2023 0.9997 0 +0.03(+3.06%)
Jul 06, 2023 0.9700 0.9700 0.9700 0.9700 2,010 -0.02(-2.02%)
Jul 05, 2023 0.9900 0.9900 0.9601 0.9900 677 +0.00(+0.00%)
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.