Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Tecogen Inc (QX) (TGEN)
Tecogen Inc (QX) (TGEN) Historical

TGEN Tecogen Inc (QX)

0.685

-0.07011 (-9.28%)

Jul 01 2024 - Closed

Delayed by 15 minutes

TGEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.75511	0.06311	9.12%	0.729	0.82	0.71	19,850
Jun 27 2024	0.692	0.001	0.14%	0.69099	0.693	0.69099	1,595
Jun 26 2024	0.691	-0.03483	-4.80%	0.72	0.72	0.691	10,005
Jun 25 2024	0.725825	-0.00418	-0.57%	0.72	0.767	0.71275	4,701
Jun 24 2024	0.73	0.0255	3.62%	0.70	0.73	0.68	19,425
Jun 21 2024	0.7045	-0.0245	-3.36%	0.7045	0.7045	0.6947	799
Jun 20 2024	0.729	0.00	0.00%	0.729	0.729	0.729	100
Jun 18 2024	0.729	0.00588	0.81%	0.68	0.729	0.68	1,000
Jun 17 2024	0.72312	-0.01688	-2.28%	0.7021	0.73	0.68	24,195
Jun 14 2024	0.74	0.025	3.50%	0.74	0.74	0.74	300
Jun 13 2024	0.715	-0.00152	-0.21%	0.715	0.715	0.715	1,002
Jun 12 2024	0.71652	-0.02108	-2.86%	0.72	0.72	0.71	10,002
Jun 11 2024	0.7376	0.00	0.00%	0.7376	0.7376	0.7376	0
Jun 10 2024	0.7376	-0.0291	-3.80%	0.73	0.7376	0.73	1,760
Jun 07 2024	0.7667	-0.0003	-0.04%	0.7251	0.7667	0.71	16,455
Jun 06 2024	0.767	0.0419	5.78%	0.7251	0.767	0.7251	600
Jun 05 2024	0.7251	-0.0059	-0.81%	0.725	0.7251	0.725	2,203
Jun 04 2024	0.731	-0.03036	-3.99%	0.725	0.731	0.725	1,501
Jun 03 2024	0.76136	0.01136	1.51%	0.7101	0.76136	0.70	23,574
May 31 2024	0.75	-0.0497	-6.21%	0.78	0.78	0.75	4,438
May 30 2024	0.7997	0.0492	6.56%	0.7997	0.7997	0.7997	432
May 29 2024	0.7505	-0.0001	-0.01%	0.834936	0.834936	0.7505	13,285
May 28 2024	0.7506	-0.0494	-6.18%	0.8397	0.8397	0.7506	4,920
May 24 2024	0.80	0.03	3.90%	0.8397	0.8397	0.79	11,672
May 23 2024	0.77	0.0095	1.25%	0.77	0.77	0.77	2,071
May 22 2024	0.7605	-0.0295	-3.73%	0.79499	0.79499	0.7605	5,387
May 21 2024	0.79	-0.01	-1.25%	0.79479	0.8397	0.7505	18,721
May 20 2024	0.80	0.00758	0.96%	0.7997	0.80	0.7997	2,573
May 17 2024	0.792425	0.02018	2.61%	0.792	0.792425	0.792	901
May 16 2024	0.77225	0.03225	4.36%	0.749	0.77225	0.749	5,600
May 15 2024	0.74	0.039	5.56%	0.7445	0.7445	0.74	10,534
May 14 2024	0.701	0.00695	1.00%	0.7245	0.7245	0.701	1,605
May 13 2024	0.69405	0.00905	1.32%	0.70	0.72	0.69405	10,250
May 10 2024	0.685	-0.01	-1.44%	0.6999	0.6999	0.685	21,253
May 09 2024	0.695	-0.005	-0.71%	0.68999	0.70	0.68999	3,835
May 08 2024	0.70	0.02	2.94%	0.70	0.70	0.70	1,005
May 07 2024	0.68	-0.13	-16.05%	0.75812	0.77935	0.68	48,282
May 06 2024	0.81	0.001	0.12%	0.81	0.814	0.8095	5,510
May 03 2024	0.809	0.00	0.00%	0.809	0.809	0.809	0
May 02 2024	0.809	0.059	7.87%	0.7011	0.809	0.7011	766
May 01 2024	0.75	-0.0413	-5.22%	0.75899	0.7725	0.75	35,325
Apr 30 2024	0.7913	0.0763	10.67%	0.7001	0.877	0.7001	18,707
Apr 29 2024	0.715	-0.0822	-10.31%	0.79	0.7972	0.715	12,032
Apr 26 2024	0.7972	0.0675	9.25%	0.7297	0.7995	0.7297	4,133
Apr 25 2024	0.7297	0.0497	7.31%	0.6995	0.7967	0.6995	14,729
Apr 24 2024	0.68	-0.005	-0.73%	0.65	0.6878	0.65	20,350
Apr 23 2024	0.685	-0.0047	-0.68%	0.6775	0.685	0.6775	6,648
Apr 22 2024	0.6897	0.05978	9.49%	0.585	0.6897	0.585	2,265
Apr 19 2024	0.629925	-0.04978	-7.32%	0.6897	0.6897	0.61	56,099
Apr 18 2024	0.6797	0.0187	2.83%	0.661	0.6797	0.661	2,351
Apr 17 2024	0.661	-0.01884	-2.77%	0.661	0.661	0.661	173
Apr 16 2024	0.67984	0.00984	1.47%	0.68	0.68	0.67	13,200
Apr 15 2024	0.67	-0.0297	-4.24%	0.6997	0.70	0.67	16,269
Apr 12 2024	0.6997	0.00	0.00%	0.6997	0.6997	0.6997	4,000
Apr 11 2024	0.6997	0.00	0.00%	0.6997	0.6997	0.6703	2,230
Apr 10 2024	0.6997	0.00	0.00%	0.6701	0.6997	0.6701	1,401
Apr 09 2024	0.6997	-0.0503	-6.71%	0.70	0.70	0.6703	11,179
Apr 08 2024	0.75	0.06	8.70%	0.70	0.75	0.70	3,815
Apr 05 2024	0.69	0.00901	1.32%	0.69	0.69	0.69	2,300
Apr 04 2024	0.68099	-0.01901	-2.72%	0.68099	0.68099	0.68099	257
Apr 03 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Apr 02 2024	0.70	0.00	0.00%	0.70	0.70	0.692525	3,000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions