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

Tecogen Inc (OP: TGEN )

0.7972 +0.0675 (+9.25%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 1.060 1.120 1.050 1.055 8,100 -0.12(-10.59%)
Oct 29, 2020 1.200 1.200 1.020 1.180 12,787 -0.02(-1.67%)
Oct 28, 2020 1.270 1.370 1.200 1.200 5,318 -0.03(-2.44%)
Oct 27, 2020 1.125 1.300 1.125 1.230 25,722 +0.05(+4.24%)
Oct 26, 2020 1.200 1.220 1.170 1.180 36,949 -0.02(-1.67%)
Oct 23, 2020 1.150 1.220 1.150 1.200 30,000 +0.10(+9.09%)
Oct 22, 2020 1.080 1.100 1.080 1.100 8,950 +0.05(+4.76%)
Oct 21, 2020 1.050 1.050 1.050 1.050 323 +0.00(+0.00%)
Oct 20, 2020 1.140 1.150 1.050 1.050 17,601 -0.05(-4.55%)
Oct 19, 2020 1.050 1.100 1.020 1.100 16,595 +0.03(+2.80%)
Oct 16, 2020 1.118 1.170 1.050 1.070 22,400 -0.05(-4.46%)
Oct 15, 2020 1.117 1.240 1.060 1.120 12,243 -0.07(-5.88%)
Oct 14, 2020 1.040 1.300 0.9100 1.190 89,017 +0.15(+14.42%)
Oct 13, 2020 1.170 1.200 0.7705 1.040 70,541 -0.19(-15.45%)
Oct 12, 2020 1.240 1.240 1.180 1.230 23,859 +0.03(+2.50%)
Oct 09, 2020 1.140 1.230 1.120 1.200 33,000 +0.06(+5.26%)
Oct 08, 2020 1.130 1.180 1.115 1.140 47,322 +0.04(+3.64%)
Oct 07, 2020 1.150 1.150 1.010 1.100 49,175 -0.05(-4.35%)
Oct 06, 2020 1.100 1.150 1.100 1.150 18,579 +0.07(+6.48%)
Oct 05, 2020 1.050 1.120 1.032 1.080 44,657 +0.08(+7.46%)
Oct 02, 2020 0.9500 1.090 0.9100 1.005 62,500 +0.00(+0.50%)
Oct 01, 2020 0.9400 1.060 0.9373 1.000 56,953 +0.09(+9.77%)
Sep 30, 2020 0.8200 0.9400 0.8200 0.9110 98,902 +0.09(+11.10%)
Sep 29, 2020 0.8500 0.8500 0.7900 0.8200 20,506 +0.00(+0.00%)
Sep 28, 2020 0.8595 0.8595 0.7770 0.8200 54,594 -0.01(-1.20%)
Sep 25, 2020 0.7655 0.8400 0.7655 0.8300 6,900 +0.08(+10.68%)
Sep 24, 2020 0.8400 0.8400 0.7499 0.7499 23,772 -0.00(-0.01%)
Sep 23, 2020 0.8400 0.8400 0.7500 0.7500 26,855 -0.09(-10.71%)
Sep 22, 2020 0.7990 0.8400 0.7770 0.8400 33,697 +0.06(+8.39%)
Sep 21, 2020 0.7755 0.8000 0.7510 0.7750 3,956 +0.02(+3.11%)
Sep 18, 2020 0.8000 0.8000 0.7510 0.7516 2,900 -0.04(-4.86%)
Sep 17, 2020 0.8000 0.8000 0.7505 0.7900 3,994 -0.01(-1.25%)
Sep 16, 2020 0.7700 0.8000 0.7000 0.8000 37,017 +0.07(+10.30%)
Sep 15, 2020 0.7700 0.7700 0.7081 0.7253 701 -0.04(-5.81%)
Sep 14, 2020 0.7750 0.7750 0.7680 0.7700 5,462 +0.07(+10.00%)
Sep 11, 2020 0.7600 0.7600 0.7000 0.7000 33,100 -0.06(-7.28%)
Sep 10, 2020 0.7765 0.8000 0.7530 0.7550 3,579 -0.05(-5.63%)
Sep 09, 2020 0.8000 0.8000 0.8000 0.8000 1,754 +0.02(+2.56%)
Sep 08, 2020 0.8800 0.8800 0.7500 0.7800 16,271 -0.01(-1.20%)
Sep 04, 2020 0.7650 0.7895 0.7200 0.7895 85,300 +0.02(+2.53%)
Sep 03, 2020 0.7700 0.7848 0.7700 0.7700 9,982 -0.02(-1.91%)
Sep 02, 2020 0.7950 0.7950 0.7850 0.7850 8,523 +0.01(+1.03%)
Sep 01, 2020 0.8300 0.8300 0.7770 0.7770 13,156 -0.01(-1.65%)
Aug 31, 2020 0.8800 0.8800 0.7850 0.7900 12,190 -0.09(-10.23%)
Aug 28, 2020 0.8890 0.8890 0.8410 0.8800 2,700 +0.09(+12.10%)
Aug 27, 2020 0.8620 0.9000 0.7800 0.7850 28,989 -0.07(-8.72%)
Aug 26, 2020 0.9300 0.9300 0.8500 0.8600 14,842 +0.01(+1.18%)
Aug 25, 2020 0.7802 0.9340 0.7802 0.8500 33,645 +0.03(+3.66%)
Aug 24, 2020 0.7800 0.9750 0.7800 0.8200 52,236 +0.03(+4.26%)
Aug 21, 2020 0.8450 0.8450 0.7763 0.7865 19,800 -0.05(-6.36%)
Aug 20, 2020 0.8900 0.9000 0.8399 0.8399 16,454 -0.00(-0.01%)
Aug 19, 2020 0.7650 0.8950 0.7650 0.8400 53,776 +0.09(+11.85%)
Aug 18, 2020 0.7900 0.8450 0.7501 0.7510 30,491 -0.04(-4.94%)
Aug 17, 2020 0.7710 0.8000 0.7710 0.7900 1,540 -0.01(-1.25%)
Aug 14, 2020 0.8400 0.8400 0.7501 0.8000 20,000 +0.05(+6.34%)
Aug 13, 2020 0.7645 0.7650 0.7100 0.7523 14,164 +0.02(+2.77%)
Aug 12, 2020 0.7000 0.7645 0.7000 0.7320 4,403 +0.04(+6.09%)
Aug 11, 2020 0.7850 0.7850 0.6900 0.6900 85,178 -0.15(-17.71%)
Aug 10, 2020 0.8500 0.8650 0.7750 0.8385 38,000 -0.01(-1.35%)
Aug 07, 2020 0.8200 0.8800 0.8100 0.8500 13,900 +0.04(+4.94%)
Aug 06, 2020 0.8800 0.8800 0.8100 0.8100 6,968 -0.04(-4.71%)
Aug 05, 2020 0.8100 0.8806 0.8010 0.8500 6,077 -0.00(-0.01%)
Aug 04, 2020 0.8500 0.9150 0.7580 0.8501 30,266 +0.04(+4.95%)
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.