Tecogen Inc (QX) (TGEN)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.014 | 1.95804195804 | 0.715 | 0.74 | 0.68 | 6624 | 0.72322597 | CS |
| 4 | -0.041 | -5.32467532468 | 0.77 | 0.8397 | 0.68 | 7024 | 0.75049734 | CS |
| 12 | 0.029 | 4.14285714286 | 0.7 | 0.877 | 0.585 | 9158 | 0.71600513 | CS |
| 26 | -0.0711 | -8.88638920135 | 0.8001 | 0.897 | 0.585 | 15052 | 0.74146772 | CS |
| 52 | -0.311 | -29.9038461538 | 1.04 | 1.29 | 0.585 | 11863 | 0.80748572 | CS |
| 156 | -1.061 | -59.2737430168 | 1.79 | 2.4 | 0.585 | 10160 | 1.11179781 | CS |
| 260 | -0.081 | -10 | 0.81 | 2.58 | 0.585 | 14770 | 1.20067437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713907740 | 0.685 | -0.0047 | -0.68 | 0.6775 | 0.685 | 0.6775 | 6648 |
| 1713821340 | 0.6897 | 0.059775 | 9.49 | 0.585 | 0.6897 | 0.585 | 2265 |
| 1713561900 | 0.629925 | -0.049775 | -7.32 | 0.6897 | 0.6897 | 0.61 | 56099 |
| 1713475500 | 0.6797 | 0.0187 | 2.83 | 0.661 | 0.6797 | 0.661 | 2351 |
| 1713389100 | 0.661 | -0.01884 | -2.77 | 0.661 | 0.661 | 0.661 | 173 |
| 1713302940 | 0.67984 | 0.00984 | 1.47 | 0.68 | 0.68 | 0.67 | 13200 |
| 1713216000 | 0.67 | -0.0297 | -4.24 | 0.6997 | 0.7 | 0.67 | 16269 |
| 1712957160 | 0.6997 | 0 | 0.00 | 0.6997 | 0.6997 | 0.6997 | 4000 |
| 1712870760 | 0.6997 | 0 | 0.00 | 0.6997 | 0.6997 | 0.6703 | 2230 |
| 1712784000 | 0.6997 | 0 | 0.00 | 0.6701 | 0.6997 | 0.6701 | 1401 |
| 1712698140 | 0.6997 | -0.0503 | -6.71 | 0.7 | 0.7 | 0.6703 | 11179 |
| 1712611200 | 0.75 | 0.0600001 | 8.70 | 0.7 | 0.75 | 0.7 | 3815 |
| 1712352000 | 0.6899999 | 0.0090099 | 1.32 | 0.6899999 | 0.6899999 | 0.6899999 | 2300 |
| 1712265780 | 0.68099 | -0.01901 | -2.72 | 0.68099 | 0.68099 | 0.68099 | 257 |
| 1712179380 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1712092980 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.6925249 | 3000 |
| 1712006940 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 6050 |
| 1711660800 | 0.7 | -0.015 | -2.10 | 0.7 | 0.7 | 0.7 | 2388 |
| 1711574580 | 0.715 | 0.015 | 2.14 | 0.7 | 0.715 | 0.7 | 2508 |
| 1711488540 | 0.7 | 0.04 | 6.06 | 0.6925249 | 0.7 | 0.6925249 | 1513 |
| 1711401600 | 0.66 | -0.0401 | -5.73 | 0.7000999 | 0.75 | 0.6551 | 3945 |
| 1711142880 | 0.7000999 | -0.0499 | -6.65 | 0.727 | 0.727 | 0.7 | 2249 |
| 1711056240 | 0.75 | -0.01 | -1.32 | 0.7 | 0.75 | 0.7 | 4000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
