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

Tecogen Inc (OP: TGEN )

0.6800 -0.0050 (-0.73%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 24, 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 24, 2024 0.6500 0.6878 0.6500 0.6800 20,350 -0.01(-0.73%)
Apr 23, 2024 0.6775 0.6850 0.6775 0.6850 6,648 -0.00(-0.68%)
Apr 22, 2024 0.5850 0.6897 0.5850 0.6897 2,265 +0.06(+9.49%)
Apr 19, 2024 0.6897 0.6897 0.6100 0.6299 56,099 -0.05(-7.33%)
Apr 18, 2024 0.6610 0.6797 0.6610 0.6797 2,351 +0.02(+2.83%)
Apr 17, 2024 0.6610 0.6610 0.6610 0.6610 173 -0.02(-2.77%)
Apr 16, 2024 0.6700 0.6800 0.6700 0.6798 13,200 +0.01(+1.46%)
Apr 15, 2024 0.6997 0.7000 0.6700 0.6700 16,269 -0.03(-4.24%)
Apr 12, 2024 0.6997 0.6997 0.6997 0.6997 4,000 +0.00(+0.00%)
Apr 11, 2024 0.6997 0.6997 0.6703 0.6997 2,230 +0.00(+0.00%)
Apr 10, 2024 0.6701 0.6997 0.6701 0.6997 1,401 +0.00(+0.00%)
Apr 09, 2024 0.7000 0.7000 0.6703 0.6997 11,179 -0.05(-6.71%)
Apr 08, 2024 0.7000 0.7500 0.7000 0.7500 3,815 +0.06(+8.70%)
Apr 05, 2024 0.6900 0.6900 0.6900 0.6900 2,300 +0.01(+1.32%)
Apr 04, 2024 0.6810 0.6810 0.6810 0.6810 257 -0.02(-2.71%)
Apr 02, 2024 0.7000 25 +0.00(+0.00%)
Apr 01, 2024 0.7000 0.7000 0.7000 0.7000 6,050 +0.00(+0.00%)
Mar 28, 2024 0.7000 0.7000 0.7000 0.7000 2,388 -0.02(-2.10%)
Mar 27, 2024 0.7000 0.7150 0.7000 0.7150 2,508 +0.02(+2.14%)
Mar 26, 2024 0.6925 0.7000 0.6925 0.7000 1,513 +0.04(+6.06%)
Mar 25, 2024 0.7500 0.7500 0.6551 0.6600 3,945 -0.04(-5.73%)
Mar 22, 2024 0.7270 0.7270 0.7000 0.7001 2,249 -0.05(-6.65%)
Mar 21, 2024 0.7500 0.7500 0.7000 0.7500 4,000 -0.01(-1.32%)
Mar 20, 2024 0.7397 0.7600 0.7000 0.7600 2,758 +0.06(+8.57%)
Mar 19, 2024 0.7000 0.7000 0.7000 0.7000 2,000 -0.02(-2.78%)
Mar 18, 2024 0.7685 0.7685 0.7200 0.7200 7,375 +0.02(+2.86%)
Mar 15, 2024 0.7000 0.7000 0.6888 0.7000 3,927 +0.00(+0.00%)
Mar 14, 2024 0.6550 0.7000 0.6550 0.7000 4,400 +0.00(+0.00%)
Mar 13, 2024 0.6508 0.7000 0.6508 0.7000 13,848 +0.05(+8.44%)
Mar 12, 2024 0.7000 0.7700 0.6455 0.6455 4,300 +0.00(+0.00%)
Mar 11, 2024 0.6455 0.6455 0.6455 0.6455 4,554 -0.05(-7.79%)
Mar 08, 2024 0.6455 0.7000 0.6455 0.7000 14,500 -0.02(-2.78%)
Mar 06, 2024 0.7200 0 +0.02(+3.00%)
Mar 05, 2024 0.6990 0.6990 0.6990 0.6990 2,041 +0.03(+3.91%)
Mar 01, 2024 0.6727 0 +0.02(+3.48%)
Feb 29, 2024 0.6456 0.6601 0.6456 0.6501 1,396 -0.07(-9.71%)
Feb 28, 2024 0.6900 0.7200 0.6410 0.7200 23,535 +0.00(+0.00%)
Feb 26, 2024 0.7200 0 +0.07(+10.68%)
Feb 23, 2024 0.6610 0.6610 0.6410 0.6505 31,662 -0.11(-14.86%)
Feb 22, 2024 0.6510 0.7640 0.6510 0.7640 10,300 +0.08(+12.35%)
Feb 21, 2024 0.6800 0.6800 0.6410 0.6800 6,626 +0.04(+6.08%)
Feb 20, 2024 0.6410 0.6997 0.6410 0.6410 3,454 +0.00(+0.00%)
Feb 16, 2024 0.6800 0.6999 0.6343 0.6410 65,700 -0.05(-6.61%)
Feb 15, 2024 0.7000 0.7470 0.6457 0.6864 11,278 -0.01(-1.94%)
Feb 14, 2024 0.6800 0.7000 0.6729 0.7000 11,600 +0.07(+10.36%)
Feb 09, 2024 0.6343 42 -0.07(-9.39%)
Feb 08, 2024 0.7300 0.7300 0.7000 0.7000 16,107 -0.09(-11.39%)
Feb 07, 2024 0.7001 0.7900 0.7001 0.7900 6,820 +0.09(+12.84%)
Feb 06, 2024 0.7300 0.7428 0.7001 0.7001 11,750 -0.03(-4.10%)
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.