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

Tecogen Inc (OP: TGEN )

0.6610 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 17, 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 (%)
Mar 31, 2023 1.188 50 -0.00(-0.21%)
Mar 30, 2023 1.190 1.190 1.120 1.190 900 +0.04(+3.48%)
Mar 29, 2023 1.150 1.200 1.150 1.150 27,900 -0.02(-1.71%)
Mar 28, 2023 1.010 1.190 1.000 1.170 35,635 +0.17(+17.00%)
Mar 27, 2023 0.9890 1.100 0.9600 1.000 16,916 +0.02(+2.04%)
Mar 24, 2023 0.9200 0.9800 0.9172 0.9800 70,780 +0.08(+8.89%)
Mar 23, 2023 0.8500 0.9172 0.8500 0.9000 12,386 +0.03(+3.45%)
Mar 22, 2023 0.8400 0.8989 0.8400 0.8700 10,150 -0.01(-1.14%)
Mar 21, 2023 0.8500 0.8800 0.8323 0.8800 26,400 +0.01(+1.15%)
Mar 20, 2023 0.8500 0.9000 0.8400 0.8700 61,656 +0.03(+3.57%)
Mar 17, 2023 0.7900 0.8650 0.7900 0.8400 54,786 +0.05(+6.36%)
Mar 16, 2023 1.010 1.020 0.7000 0.7898 135,689 -0.26(-24.78%)
Mar 15, 2023 1.050 1.050 1.050 1.050 133 -0.05(-4.55%)
Mar 14, 2023 1.100 1.100 1.000 1.100 390 -0.03(-2.65%)
Mar 09, 2023 1.130 0 +0.06(+5.61%)
Mar 08, 2023 1.070 1.070 1.070 1.070 219 -0.05(-4.46%)
Mar 07, 2023 1.120 1.120 1.120 1.120 420 +0.09(+9.03%)
Mar 06, 2023 1.027 1.027 1.027 1.027 104 -0.13(-11.45%)
Mar 01, 2023 1.160 1 -0.01(-0.70%)
Feb 28, 2023 1.050 1.200 1.000 1.168 3,100 +0.12(+11.26%)
Feb 27, 2023 1.050 1.050 1.050 1.050 500 +0.05(+5.00%)
Feb 24, 2023 0.9650 1.050 0.9650 1.000 4,149 +0.00(+0.00%)
Feb 23, 2023 0.9773 1.000 0.9773 1.000 1,805 +0.00(+0.00%)
Feb 22, 2023 1.050 1.050 0.9735 1.000 1,162 +0.03(+3.09%)
Feb 21, 2023 0.9600 0.9700 0.9600 0.9700 13,455 -0.06(-5.83%)
Feb 17, 2023 1.000 1.030 1.000 1.030 11,931 +0.01(+0.98%)
Feb 16, 2023 1.060 1.060 0.9600 1.020 7,790 -0.09(-8.11%)
Feb 15, 2023 1.110 1.110 1.110 1.110 100 -0.06(-5.13%)
Feb 14, 2023 1.170 1.170 1.060 1.170 417 +0.11(+10.38%)
Feb 13, 2023 1.180 1.180 1.060 1.060 2,621 -0.12(-10.55%)
Feb 10, 2023 1.185 1.185 1.185 1.185 100 +0.06(+5.80%)
Feb 09, 2023 1.230 1.240 1.110 1.120 4,700 -0.10(-8.57%)
Feb 08, 2023 1.225 1.225 1.225 1.225 240 -0.01(-1.21%)
Feb 06, 2023 1.240 0 -0.01(-0.80%)
Feb 03, 2023 1.210 1.250 1.210 1.250 6,055 -0.01(-0.79%)
Feb 01, 2023 1.260 61 +0.03(+2.44%)
Jan 30, 2023 1.230 0 +0.00(+0.00%)
Jan 27, 2023 1.150 1.230 1.150 1.230 701 +0.02(+1.65%)
Jan 26, 2023 1.080 1.210 1.080 1.210 620 +0.14(+13.08%)
Jan 25, 2023 1.010 1.070 1.000 1.070 6,892 +0.01(+0.94%)
Jan 24, 2023 1.050 1.060 1.050 1.060 15,557 -0.01(-0.64%)
Jan 23, 2023 1.067 1.067 1.067 1.067 250 -0.03(-3.15%)
Jan 20, 2023 1.101 1.101 1.101 1.101 330 +0.00(+0.14%)
Jan 19, 2023 1.060 1.100 1.053 1.100 1,524 +0.07(+6.80%)
Jan 18, 2023 1.200 1.210 0.9200 1.030 30,880 -0.17(-14.17%)
Jan 17, 2023 1.225 1.225 1.200 1.200 9,710 -0.03(-2.44%)
Jan 13, 2023 1.230 1.230 1.230 1.230 1,000 +0.00(+0.41%)
Jan 12, 2023 1.230 1.230 1.225 1.225 2,300 -0.02(-2.00%)
Jan 10, 2023 1.250 30 -0.02(-1.57%)
Jan 09, 2023 1.245 1.270 1.245 1.270 22,000 +0.03(+2.42%)
Jan 05, 2023 1.240 0 +0.03(+2.47%)
Jan 04, 2023 1.250 1.250 1.210 1.210 12,286 -0.04(-3.19%)
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.