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

Tecogen Inc (OP: TGEN )

0.6797 +0.0187 (+2.83%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 18, 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 (%)
Apr 28, 2023 1.060 0 -0.05(-4.47%)
Apr 27, 2023 1.090 1.110 1.090 1.110 2,140 -0.00(-0.04%)
Apr 24, 2023 1.110 0 +0.02(+1.83%)
Apr 19, 2023 1.090 0 +0.04(+3.81%)
Apr 18, 2023 1.127 1.127 1.050 1.050 741 -0.18(-14.63%)
Apr 17, 2023 1.193 1.230 1.190 1.230 3,703 +0.02(+1.65%)
Apr 14, 2023 1.190 1.250 1.180 1.210 37,832 +0.02(+2.11%)
Apr 13, 2023 1.170 1.185 1.160 1.185 1,100 +0.02(+1.28%)
Apr 12, 2023 1.170 1.170 1.140 1.170 701 +0.06(+5.12%)
Apr 11, 2023 1.131 1.131 1.110 1.113 1,400 -0.06(-4.87%)
Apr 10, 2023 1.139 1.170 1.138 1.170 1,222 +0.02(+1.74%)
Apr 06, 2023 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Apr 05, 2023 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Apr 04, 2023 1.150 1.150 1.150 1.150 345 -0.04(-3.16%)
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%)
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.