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 | -0.23 | -9.23694779116 | 2.49 | 2.54 | 1.85 | 187090 | 2.27071807 | CS |
| 4 | -0.97 | -30.0309597523 | 3.23 | 3.4 | 1.85 | 184551 | 2.62771696 | CS |
| 12 | 1.36 | 151.111111111 | 0.9 | 3.4 | 0.896925 | 156144 | 2.37576686 | CS |
| 26 | 1.3601 | 151.139015446 | 0.8999 | 3.4 | 0.805 | 82322 | 2.14051766 | CS |
| 52 | 1.619 | 252.574102964 | 0.641 | 3.4 | 0.585 | 48161 | 1.96233655 | CS |
| 156 | 1.15 | 103.603603604 | 1.11 | 3.4 | 0.585 | 23979 | 1.69231726 | CS |
| 260 | 1.9749 | 692.704314276 | 0.2851 | 3.4 | 0.2851 | 22558 | 1.57294936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 2.37 | 0.11 | 4.68 | 2.2 | 2.44 | 2.2 | 133125 |
| 1739917740 | 2.2639999 | -0.08 | -3.25 | 2.34 | 2.36 | 2.17 | 93681 |
| 1739572020 | 2.34 | 0.12 | 5.41 | 2.2799999 | 2.43 | 2.215 | 115538 |
| 1739485320 | 2.22 | -0.21 | -8.64 | 2.49 | 2.49 | 1.85 | 406014 |
| 1739398920 | 2.43 | -0.25 | -9.33 | 2.645 | 2.705 | 2.2799999 | 202292 |
| 1739312940 | 2.68 | -0.32 | -10.67 | 2.99 | 3.0099999 | 2.6 | 103834 |
| 1739226000 | 3 | 0 | 0.00 | 3.0099999 | 3.15 | 2.95 | 70863 |
| 1738967160 | 3 | -0.09 | -2.76 | 3.08 | 3.08 | 2.919 | 104621 |
| 1738880400 | 3.085 | -0.21 | -6.23 | 3.38 | 3.38 | 3.0099999 | 150484 |
| 1738794000 | 3.29 | 0.49 | 17.50 | 2.89 | 3.4 | 2.7799999 | 222238 |
| 1738708080 | 2.8 | -0.1 | -3.45 | 2.82 | 2.99 | 2.69 | 95874 |
| 1738621740 | 2.9 | 0.49 | 20.33 | 2.41 | 3.1 | 2.16 | 456043 |
| 1738362000 | 2.41 | -0.1 | -4.08 | 2.52 | 2.56 | 2.2201 | 107577 |
| 1738276080 | 2.5125 | 0.2 | 8.77 | 2.31 | 2.62 | 2.25 | 123862 |
| 1738189740 | 2.31 | -0.08 | -3.35 | 2.33 | 2.44 | 2.24 | 101434 |
| 1738103280 | 2.39 | 0.26 | 11.94 | 2.2 | 2.73 | 2.18 | 256399 |
| 1738016820 | 2.1349999 | -0.81 | -27.38 | 2.81 | 2.95 | 2.0701 | 360124 |
| 1737757440 | 2.94 | -0.37 | -11.30 | 3.29 | 3.33 | 2.69 | 236019 |
| 1737671220 | 3.3144999 | 0.14 | 4.56 | 3.23 | 3.34 | 3.11 | 166453 |
| 1737584640 | 3.17 | 0.29 | 10.07 | 3.0299999 | 3.24 | 2.8 | 567594 |
| 1737498540 | 2.88 | 0.22 | 8.27 | 2.6 | 2.91 | 2.355 | 178991 |
| 1737152880 | 2.66 | -0.14 | -5.00 | 2.81 | 2.95 | 2.66 | 42814 |
| 1737066420 | 2.8 | 0.18 | 6.87 | 2.7 | 2.98 | 2.7 | 85657 |
| 1736979720 | 2.62 | -0.03 | -1.13 | 2.7 | 3.1 | 2.62 | 131948 |
| 1736893380 | 2.65 | -0.04 | -1.49 | 2.68 | 2.89 | 2.45 | 264965 |
| 1736806800 | 2.69 | 0.04 | 1.51 | 2.68 | 2.92 | 2.55 | 285429 |
| 1736547720 | 2.65 | 0.43 | 19.37 | 2.59 | 3.13 | 2.3 | 632830 |
| 1736375340 | 2.22 | -0.01 | -0.45 | 2.22 | 2.2599999 | 1.97 | 258003 |
| 1736288940 | 2.23 | 0.36 | 19.25 | 1.858 | 2.4 | 1.72 | 383844 |
| 1736202360 | 1.87 | 0.07 | 3.89 | 1.81 | 1.87 | 1.8 | 151232 |
| 1735942980 | 1.8 | 0.25 | 16.13 | 1.53 | 1.808 | 1.4 | 68518 |
| 1735856700 | 1.55 | 0.09 | 5.80 | 1.48 | 1.55 | 1.48 | 42692 |
| 1735683960 | 1.465 | 0.02 | 1.03 | 1.4 | 1.48 | 1.4 | 3054 |
| 1735597740 | 1.45 | 0 | 0.00 | 1.455 | 1.5 | 1.4373 | 4175 |
| 1735338000 | 1.45 | -0.04 | -2.68 | 1.4919 | 1.5 | 1.44 | 8645 |
| 1735252020 | 1.49 | 0.07 | 4.93 | 1.422 | 1.49 | 1.422 | 6531 |
| 1735078200 | 1.42 | -0.13 | -8.39 | 1.52 | 1.52 | 1.28 | 39462 |
| 1734992400 | 1.55 | -0.04 | -2.52 | 1.57 | 1.6 | 1.3899999 | 65466 |
| 1734733200 | 1.59 | -0 | -0.13 | 1.59 | 1.61 | 1.54 | 45881 |
| 1734646800 | 1.592 | 0.03 | 2.05 | 1.65 | 1.65 | 1.56 | 28279 |
| 1734560940 | 1.56 | -0.18 | -10.34 | 1.72 | 1.76 | 1.56 | 44813 |
| 1734474360 | 1.74 | 0.01 | 0.58 | 1.73 | 1.8 | 1.65 | 33830 |
| 1734388140 | 1.73 | 0.01 | 0.58 | 1.7 | 1.8 | 1.68 | 11498 |
| 1734128940 | 1.72 | -0.13 | -7.03 | 1.83 | 1.84 | 1.67 | 19348 |
| 1734042480 | 1.85 | -0.05 | -2.63 | 1.94 | 1.982 | 1.79 | 40523 |
| 1733955900 | 1.9 | 0.08 | 4.40 | 1.82 | 1.93 | 1.82 | 39950 |
| 1733869200 | 1.82 | 0.06 | 3.41 | 1.7151 | 1.85 | 1.54 | 33566 |
| 1733782800 | 1.76 | 0.06 | 3.53 | 1.74 | 1.83 | 1.54 | 153316 |
| 1733523600 | 1.7 | -0.05 | -2.86 | 1.75 | 1.85 | 1.56 | 96012 |
| 1733437500 | 1.75 | 0.35 | 25.00 | 1.45 | 1.75 | 1.45 | 147685 |
| 1733350980 | 1.4 | 0 | 0.00 | 1.48 | 1.78 | 1.3525 | 236966 |
| 1733264700 | 1.4 | 0.28 | 25.00 | 1.1399999 | 1.69 | 1 | 634085 |
| 1733178180 | 1.12 | 0.19 | 20.43 | 0.93 | 1.177 | 0.93 | 76433 |
| 1732918200 | 0.93 | 0.03 | 3.33 | 0.9 | 0.967 | 0.896925 | 61288 |
| 1732746540 | 0.9 | 0.012 | 1.35 | 0.89385 | 0.9 | 0.89385 | 81941 |
| 1732660140 | 0.888 | -0.012 | -1.33 | 0.9 | 0.9 | 0.88 | 130937 |
| 1732573560 | 0.9 | -0.01 | -1.10 | 0.9502 | 0.9502 | 0.9 | 53799 |
| 1732314000 | 0.91 | 0.05 | 5.81 | 0.875 | 0.91 | 0.875 | 21372 |
| 1732227900 | 0.86 | -0.04 | -4.44 | 0.8571 | 0.86 | 0.85581 | 27048 |
| 1732141740 | 0.9 | -0.01 | -1.10 | 0.9097 | 0.91 | 0.9 | 71498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
