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 (%)
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%)
Aug 03, 2020 0.8200 0.8300 0.7710 0.8100 9,007 +0.00(+0.00%)
Jul 31, 2020 0.8098 0.8100 0.7650 0.8100 13,900 +0.02(+2.66%)
Jul 30, 2020 0.7890 0.7890 0.7510 0.7890 3,146 +0.01(+1.15%)
Jul 29, 2020 0.7700 0.7845 0.7700 0.7800 20,555 +0.00(+0.13%)
Jul 28, 2020 0.8000 0.8000 0.7510 0.7790 6,883 -0.00(-0.13%)
Jul 27, 2020 0.7999 0.8100 0.7300 0.7800 25,259 -0.02(-2.49%)
Jul 24, 2020 0.8000 0.8000 0.7500 0.7999 4,000 +0.05(+6.65%)
Jul 23, 2020 0.7595 0.7837 0.7500 0.7500 1,624 -0.02(-2.60%)
Jul 22, 2020 0.8200 0.8300 0.7600 0.7700 4,889 -0.03(-3.75%)
Jul 21, 2020 0.7430 0.8750 0.7400 0.8000 61,859 +0.06(+7.89%)
Jul 20, 2020 0.7450 0.7898 0.7415 0.7415 827 -0.00(-0.47%)
Jul 17, 2020 0.7450 0.8000 0.7450 0.7450 12,000 -0.06(-6.88%)
Jul 16, 2020 0.7400 0.8000 0.7400 0.8000 40,638 +0.06(+8.11%)
Jul 15, 2020 0.6950 0.7600 0.6950 0.7400 32,750 +0.04(+4.96%)
Jul 14, 2020 0.7225 0.7225 0.6950 0.7050 11,156 -0.02(-2.76%)
Jul 13, 2020 0.7200 0.7400 0.7200 0.7250 10,418 +0.00(+0.00%)
Jul 10, 2020 0.7500 0.7500 0.7100 0.7250 14,400 +0.02(+2.11%)
Jul 09, 2020 0.7010 0.7100 0.7010 0.7100 1,920 -0.04(-5.27%)
Jul 08, 2020 0.7253 0.7495 0.7200 0.7495 9,223 +0.02(+3.34%)
Jul 07, 2020 0.7320 0.7320 0.7253 0.7253 3,768 -0.00(-0.34%)
Jul 06, 2020 0.7253 0.7320 0.7253 0.7278 8,180 +0.00(+0.34%)
Jul 02, 2020 0.6971 0.7320 0.6970 0.7253 18,300 +0.02(+2.88%)
Jul 01, 2020 0.7250 0.7500 0.6971 0.7050 29,387 +0.01(+0.71%)
Jun 30, 2020 0.7200 0.7500 0.6950 0.7000 6,975 +0.00(+0.00%)
Jun 29, 2020 0.7000 0.7200 0.6650 0.7000 37,241 -0.02(-2.10%)
Jun 26, 2020 0.7450 0.7450 0.7000 0.7150 11,300 -0.01(-1.79%)
Jun 25, 2020 0.6950 0.7280 0.6950 0.7280 23,188 +0.00(+0.61%)
Jun 24, 2020 0.7400 0.7600 0.7010 0.7236 17,938 -0.02(-2.92%)
Jun 23, 2020 0.7202 0.7600 0.7200 0.7454 46,850 -0.00(-0.52%)
Jun 22, 2020 0.7275 0.7497 0.7100 0.7493 34,173 +0.04(+5.54%)
Jun 19, 2020 0.6600 0.8500 0.6500 0.7100 108,300 -0.01(-1.39%)
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.