Tecogen Inc (QX) (TGEN)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0979 | -12.2543497309 | 0.7989 | 0.7989 | 0.6811 | 19740 | 0.71275917 | CS |
| 4 | -0.019 | -2.63888888889 | 0.72 | 0.82 | 0.65 | 21918 | 0.73248783 | CS |
| 12 | -0.05799 | -7.64041686979 | 0.75899 | 0.8397 | 0.65 | 12821 | 0.73360555 | CS |
| 26 | -0.079 | -10.1282051282 | 0.78 | 0.877 | 0.585 | 11026 | 0.71282627 | CS |
| 52 | -0.419 | -37.4107142857 | 1.12 | 1.24 | 0.585 | 12966 | 0.78669394 | CS |
| 156 | -1.449 | -67.3953488372 | 2.15 | 2.4 | 0.585 | 10392 | 1.06267571 | CS |
| 260 | -0.109 | -13.4567901235 | 0.81 | 2.58 | 0.585 | 14796 | 1.19059584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 0.701 | -0.03 | -4.10 | 0.7301 | 0.733075 | 0.701 | 4070 |
| 1721683740 | 0.731 | -0.015192 | -2.04 | 0.7311 | 0.7311 | 0.731 | 1844 |
| 1721424360 | 0.746192 | 0 | 0.00 | 0.746192 | 0.746192 | 0.746192 | 0 |
| 1721337960 | 0.746192 | 0.046192 | 6.60 | 0.7 | 0.79 | 0.6811 | 20485 |
| 1721251320 | 0.7 | -0.0902 | -11.41 | 0.7989 | 0.7989 | 0.7 | 52562 |
| 1721164920 | 0.7902 | 0.0302 | 3.97 | 0.779 | 0.799 | 0.757 | 52056 |
| 1721078940 | 0.76 | 0.097 | 14.63 | 0.68 | 0.76 | 0.6701 | 40642 |
| 1720819200 | 0.663 | -0.066 | -9.05 | 0.729 | 0.729 | 0.652537 | 17703 |
| 1720733280 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 0 |
| 1720646880 | 0.729 | 0.03851 | 5.58 | 0.69099 | 0.729 | 0.65 | 108004 |
| 1720560540 | 0.69049 | -0.04851 | -6.56 | 0.72 | 0.72 | 0.69049 | 8000 |
| 1720473840 | 0.739 | 0 | 0.00 | 0.739 | 0.739 | 0.739 | 0 |
| 1720214640 | 0.739 | 0.02 | 2.78 | 0.739 | 0.739 | 0.739 | 338 |
| 1720041000 | 0.719 | 0.019 | 2.71 | 0.681 | 0.719 | 0.681 | 1000 |
| 1719955740 | 0.7 | 0.015 | 2.19 | 0.7 | 0.7 | 0.7 | 1037 |
| 1719868980 | 0.685 | -0.07011 | -9.28 | 0.71 | 0.71 | 0.685 | 11502 |
| 1719610020 | 0.7551099 | 0.06311 | 9.12 | 0.729 | 0.8199999 | 0.71 | 19850 |
| 1719523200 | 0.6919999 | 0.001 | 0.14 | 0.69099 | 0.6929999 | 0.69099 | 1595 |
| 1719437040 | 0.6909999 | -0.034825 | -4.80 | 0.72 | 0.72 | 0.6909999 | 10005 |
| 1719350880 | 0.725825 | -0.004175 | -0.57 | 0.72 | 0.767 | 0.71275 | 4701 |
| 1719264540 | 0.73 | 0.0255 | 3.62 | 0.7 | 0.73 | 0.68 | 19425 |
| 1719005220 | 0.7045 | -0.0245 | -3.36 | 0.7045 | 0.7045 | 0.6947 | 799 |
| 1718918640 | 0.729 | 0 | 0.00 | 0.729 | 0.729 | 0.729 | 100 |
| 1718746140 | 0.729 | 0.00588 | 0.81 | 0.68 | 0.729 | 0.68 | 1000 |
| 1718659680 | 0.72312 | -0.01688 | -2.28 | 0.7020999 | 0.73 | 0.68 | 24195 |
| 1718400300 | 0.74 | 0.025 | 3.50 | 0.74 | 0.74 | 0.74 | 300 |
| 1718314140 | 0.715 | -0.00152 | -0.21 | 0.715 | 0.715 | 0.715 | 1002 |
| 1718227380 | 0.71652 | -0.02108 | -2.86 | 0.72 | 0.72 | 0.71 | 10002 |
| 1718141280 | 0.7376 | 0 | 0.00 | 0.7376 | 0.7376 | 0.7376 | 0 |
| 1718054880 | 0.7376 | -0.0291 | -3.80 | 0.73 | 0.7376 | 0.73 | 1760 |
| 1717795800 | 0.7667 | -0.0003 | -0.04 | 0.7251 | 0.7667 | 0.71 | 16455 |
| 1717709400 | 0.767 | 0.0419 | 5.78 | 0.7251 | 0.767 | 0.7251 | 600 |
| 1717622460 | 0.7251 | -0.0059 | -0.81 | 0.725 | 0.7251 | 0.725 | 2203 |
| 1717536360 | 0.731 | -0.03036 | -3.99 | 0.725 | 0.731 | 0.725 | 1501 |
| 1717450140 | 0.76136 | 0.01136 | 1.51 | 0.7101 | 0.76136 | 0.7 | 23574 |
| 1717190940 | 0.75 | -0.0497 | -6.21 | 0.78 | 0.78 | 0.75 | 4438 |
| 1717104540 | 0.7997 | 0.0492001 | 6.56 | 0.7997 | 0.7997 | 0.7997 | 432 |
| 1717018020 | 0.7504999 | -0.0001 | -0.01 | 0.834936 | 0.834936 | 0.7504999 | 13285 |
| 1716931740 | 0.7506 | -0.0494 | -6.18 | 0.8397 | 0.8397 | 0.7506 | 4920 |
| 1716585840 | 0.8 | 0.03 | 3.90 | 0.8397 | 0.8397 | 0.79 | 11672 |
| 1716499740 | 0.77 | 0.0095 | 1.25 | 0.77 | 0.77 | 0.77 | 2071 |
| 1716412800 | 0.7605 | -0.0295 | -3.73 | 0.79499 | 0.79499 | 0.7605 | 5387 |
| 1716326940 | 0.79 | -0.01 | -1.25 | 0.79479 | 0.8397 | 0.7504999 | 18721 |
| 1716240180 | 0.8 | 0.007575 | 0.96 | 0.7997 | 0.8 | 0.7997 | 2573 |
| 1715981340 | 0.792425 | 0.020175 | 2.61 | 0.792 | 0.792425 | 0.792 | 901 |
| 1715894940 | 0.77225 | 0.03225 | 4.36 | 0.749 | 0.77225 | 0.749 | 5600 |
| 1715808000 | 0.74 | 0.039 | 5.56 | 0.7445 | 0.7445 | 0.74 | 10534 |
| 1715722140 | 0.701 | 0.0069501 | 1.00 | 0.7245 | 0.7245 | 0.701 | 1605 |
| 1715635200 | 0.6940499 | 0.0090499 | 1.32 | 0.7 | 0.72 | 0.6940499 | 10250 |
| 1715376000 | 0.685 | -0.01 | -1.44 | 0.6999 | 0.6999 | 0.685 | 21253 |
| 1715289720 | 0.6949999 | -0.005 | -0.71 | 0.68999 | 0.7 | 0.68999 | 3835 |
| 1715203200 | 0.7 | 0.02 | 2.94 | 0.7 | 0.7 | 0.7 | 1005 |
| 1715117340 | 0.68 | -0.13 | -16.05 | 0.75812 | 0.77935 | 0.68 | 48282 |
| 1715030940 | 0.81 | 0.001 | 0.12 | 0.81 | 0.8139999 | 0.8095 | 5510 |
| 1714771740 | 0.809 | 0 | 0.00 | 0.809 | 0.809 | 0.809 | 0 |
| 1714685340 | 0.809 | 0.059 | 7.87 | 0.7010999 | 0.809 | 0.7010999 | 766 |
| 1714598400 | 0.75 | -0.0413 | -5.22 | 0.75899 | 0.7725 | 0.75 | 35325 |
| 1714512600 | 0.7913 | 0.0763 | 10.67 | 0.7000999 | 0.877 | 0.7000999 | 18707 |
| 1714425720 | 0.715 | -0.0822 | -10.31 | 0.79 | 0.7972 | 0.715 | 12032 |
| 1714166580 | 0.7972 | 0.0675 | 9.25 | 0.7297 | 0.7995 | 0.7297 | 4133 |
| 1714080300 | 0.7297 | 0.0497 | 7.31 | 0.6995 | 0.7967 | 0.6995 | 14729 |
| 1713994020 | 0.68 | -0.005 | -0.73 | 0.65 | 0.6878 | 0.65 | 20350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
