Other OTC - Delayed Quote USD

Tecogen Inc. (TGEN)

0.6797 +0.0187 (+2.83%)
At close: April 18 at 11:31 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 0.6610 0.6800 0.6610 0.6800 0.6800 2,400
Apr 17, 2024 0.6610 0.6610 0.6610 0.6610 0.6610 200
Apr 16, 2024 0.6800 0.6800 0.6700 0.6800 0.6800 13,200
Apr 15, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 16,300
Apr 12, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 4,000
Apr 11, 2024 0.7000 0.7000 0.6700 0.7000 0.7000 2,200
Apr 10, 2024 0.6700 0.7000 0.6700 0.7000 0.7000 1,400
Apr 9, 2024 0.7000 0.7000 0.6700 0.7000 0.7000 11,200
Apr 8, 2024 0.7000 0.7500 0.7000 0.7500 0.7500 3,800
Apr 5, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 2,300
Apr 4, 2024 0.6810 0.6810 0.6810 0.6810 0.6810 300
Apr 3, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Apr 2, 2024 0.7000 0.7000 0.6930 0.7000 0.7000 3,000
Apr 1, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 6,100
Mar 28, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,400
Mar 27, 2024 0.7000 0.7150 0.7000 0.7150 0.7150 2,500
Mar 26, 2024 0.6930 0.7000 0.6930 0.7000 0.7000 1,500
Mar 25, 2024 0.7000 0.7500 0.6550 0.6600 0.6600 3,900
Mar 22, 2024 0.7270 0.7270 0.7000 0.7000 0.7000 2,200
Mar 21, 2024 0.7000 0.7500 0.7000 0.7500 0.7500 4,000
Mar 20, 2024 0.7000 0.7600 0.7000 0.7600 0.7600 2,800
Mar 19, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
Mar 18, 2024 0.7690 0.7690 0.7200 0.7200 0.7200 7,400
Mar 15, 2024 0.7000 0.7000 0.6890 0.7000 0.7000 3,900
Mar 14, 2024 0.6550 0.7000 0.6550 0.7000 0.7000 4,400
Mar 13, 2024 0.6510 0.7000 0.6510 0.7000 0.7000 13,800
Mar 12, 2024 0.7000 0.7700 0.6460 0.6460 0.6460 4,300
Mar 11, 2024 0.6460 0.6460 0.6460 0.6460 0.6460 4,600
Mar 8, 2024 0.6460 0.7000 0.6460 0.7000 0.7000 14,500
Mar 7, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Mar 6, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 16,800
Mar 5, 2024 0.6990 0.6990 0.6990 0.6990 0.6990 2,000
Mar 4, 2024 0.6730 0.6730 0.6730 0.6730 0.6730 -
Mar 1, 2024 0.6730 0.6730 0.6730 0.6730 0.6730 200
Feb 29, 2024 0.6460 0.6600 0.6460 0.6500 0.6500 1,400
Feb 28, 2024 0.6900 0.7200 0.6410 0.7200 0.7200 23,500
Feb 27, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Feb 26, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 6,500
Feb 23, 2024 0.6610 0.6610 0.6410 0.6510 0.6510 31,700
Feb 22, 2024 0.6510 0.7640 0.6510 0.7640 0.7640 10,300
Feb 21, 2024 0.6800 0.6800 0.6410 0.6800 0.6800 6,600
Feb 20, 2024 0.6410 0.7000 0.6410 0.6410 0.6410 3,500
Feb 16, 2024 0.6800 0.7000 0.6340 0.6410 0.6410 65,700
Feb 15, 2024 0.7000 0.7470 0.6460 0.6860 0.6860 11,300
Feb 14, 2024 0.6800 0.7000 0.6730 0.7000 0.7000 11,600
Feb 13, 2024 0.6340 0.6340 0.6340 0.6340 0.6340 -
Feb 12, 2024 0.6340 0.6340 0.6340 0.6340 0.6340 -
Feb 9, 2024 0.7000 0.7000 0.6340 0.6340 0.6340 34,100
Feb 8, 2024 0.7300 0.7300 0.7000 0.7000 0.7000 16,100
Feb 7, 2024 0.7000 0.7900 0.7000 0.7900 0.7900 6,800
Feb 6, 2024 0.7300 0.7430 0.7000 0.7000 0.7000 11,800
Feb 5, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Feb 2, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Feb 1, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 700
Jan 31, 2024 0.7600 0.7600 0.7300 0.7300 0.7300 5,800
Jan 30, 2024 0.7300 0.7340 0.7300 0.7340 0.7340 800
Jan 29, 2024 0.7860 0.7900 0.7300 0.7300 0.7300 9,800
Jan 26, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 100
Jan 25, 2024 0.7850 0.7950 0.7830 0.7950 0.7950 800
Jan 24, 2024 0.7800 0.7990 0.7700 0.7900 0.7900 15,000
Jan 23, 2024 0.7500 0.7500 0.6600 0.7200 0.7200 141,100
Jan 22, 2024 0.7550 0.7700 0.7500 0.7700 0.7700 10,400
Jan 19, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 10,000
Jan 18, 2024 0.7800 0.7990 0.7780 0.7780 0.7780 18,300
Jan 17, 2024 0.8000 0.8000 0.7700 0.7990 0.7990 9,400
Jan 16, 2024 0.7700 0.8000 0.6500 0.8000 0.8000 401,600
Jan 12, 2024 0.7510 0.7510 0.7510 0.7510 0.7510 -
Jan 11, 2024 0.7510 0.7510 0.7510 0.7510 0.7510 100
Jan 10, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jan 9, 2024 0.8000 0.8000 0.7500 0.7500 0.7500 6,400
Jan 8, 2024 0.8000 0.8290 0.8000 0.8290 0.8290 300
Jan 5, 2024 0.7600 0.7800 0.7600 0.7600 0.7600 4,600
Jan 4, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Jan 3, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Jan 2, 2024 0.7800 0.7900 0.7800 0.7800 0.7800 5,300
Dec 29, 2023 0.8000 0.8970 0.7000 0.8100 0.8100 64,700
Dec 28, 2023 0.8000 0.8000 0.7700 0.7930 0.7930 10,300
Dec 27, 2023 0.8200 0.8200 0.7500 0.7500 0.7500 35,200
Dec 26, 2023 0.8320 0.8400 0.8000 0.8200 0.8200 1,700
Dec 22, 2023 0.8000 0.8100 0.8000 0.8000 0.8000 40,500
Dec 21, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Dec 20, 2023 0.8000 0.8100 0.8000 0.8100 0.8100 21,800
Dec 19, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Dec 18, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 300
Dec 15, 2023 0.8000 0.8400 0.8000 0.8400 0.8400 4,400
Dec 14, 2023 0.8300 0.9100 0.7500 0.8050 0.8050 73,400
Dec 13, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 300
Dec 12, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 11, 2023 0.9000 0.9000 0.8000 0.8000 0.8000 500
Dec 8, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 200
Dec 7, 2023 0.8080 0.8100 0.8080 0.8100 0.8100 3,500
Dec 6, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 200
Dec 5, 2023 0.8800 0.8800 0.7750 0.7850 0.7850 46,200
Dec 4, 2023 0.9000 0.9000 0.8850 0.8850 0.8850 800
Dec 1, 2023 0.8480 0.8480 0.8300 0.8300 0.8300 2,300
Nov 30, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 800
Nov 29, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 3,100
Nov 28, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 400
Nov 27, 2023 0.9000 0.9000 0.8600 0.8600 0.8600 7,800
Nov 24, 2023 0.8500 0.8700 0.8430 0.8700 0.8700 8,000
Nov 22, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 300
Nov 21, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Nov 20, 2023 0.8450 0.8450 0.8200 0.8200 0.8200 9,500
Nov 17, 2023 0.8480 0.8480 0.8450 0.8450 0.8450 46,500
Nov 16, 2023 0.8730 0.8730 0.8730 0.8730 0.8730 -
Nov 15, 2023 0.8730 0.8730 0.8730 0.8730 0.8730 -
Nov 14, 2023 0.8210 0.8730 0.8210 0.8730 0.8730 4,000
Nov 13, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 500
Nov 10, 2023 0.8700 0.8700 0.8310 0.8310 0.8310 4,000
Nov 9, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 900
Nov 8, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 500
Nov 7, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Nov 6, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 200
Nov 3, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 300
Nov 2, 2023 0.8480 0.9000 0.8480 0.9000 0.9000 4,000
Nov 1, 2023 0.8750 0.8750 0.8210 0.8210 0.8210 200
Oct 31, 2023 0.8210 0.8750 0.8210 0.8210 0.8210 1,500
Oct 30, 2023 0.8750 0.8750 0.8750 0.8750 0.8750 200
Oct 27, 2023 0.8750 0.8750 0.8210 0.8210 0.8210 7,800
Oct 26, 2023 0.8750 0.8750 0.8750 0.8750 0.8750 2,900
Oct 25, 2023 0.8750 0.9130 0.8750 0.9130 0.9130 200
Oct 24, 2023 0.8750 0.9200 0.8750 0.9090 0.9090 1,500
Oct 23, 2023 0.8950 0.9200 0.8950 0.9200 0.9200 26,100
Oct 20, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
Oct 19, 2023 0.9200 0.9200 0.8750 0.9050 0.9050 8,400
Oct 18, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 26,800
Oct 17, 2023 0.8000 0.9200 0.8000 0.9200 0.9200 98,100
Oct 16, 2023 0.7900 0.7900 0.7800 0.7800 0.7800 4,100
Oct 13, 2023 0.7940 0.8000 0.7940 0.8000 0.8000 8,100
Oct 12, 2023 0.8000 0.8010 0.7940 0.7940 0.7940 58,000
Oct 11, 2023 0.7940 0.7940 0.7940 0.7940 0.7940 -
Oct 10, 2023 0.8000 0.8000 0.7940 0.7940 0.7940 14,600
Oct 9, 2023 0.8000 0.8000 0.7700 0.7900 0.7900 7,400
Oct 6, 2023 0.8000 0.8000 0.7900 0.7900 0.7900 13,100
Oct 5, 2023 0.8800 0.8800 0.7980 0.8000 0.8000 12,600
Oct 4, 2023 0.8400 0.8400 0.8000 0.8000 0.8000 23,000
Oct 3, 2023 0.8600 0.8800 0.8400 0.8400 0.8400 20,100
Oct 2, 2023 0.8860 0.8860 0.8700 0.8700 0.8700 5,400
Sep 29, 2023 1.0000 1.0000 0.8500 0.8500 0.8500 12,300
Sep 28, 2023 0.8900 0.9800 0.8900 0.9800 0.9800 1,200
Sep 27, 2023 0.8410 0.9100 0.8410 0.9100 0.9100 2,400
Sep 26, 2023 0.9200 0.9200 0.8700 0.9000 0.9000 5,100
Sep 25, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 100
Sep 22, 2023 0.8710 0.9200 0.8710 0.9200 0.9200 1,600
Sep 21, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 100
Sep 20, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 100
Sep 19, 2023 0.9100 0.9100 0.8800 0.8800 0.8800 8,500
Sep 18, 2023 0.9300 0.9300 0.9000 0.9000 0.9000 3,000
Sep 15, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Sep 14, 2023 0.9300 0.9490 0.9300 0.9300 0.9300 18,700
Sep 13, 2023 0.9320 0.9320 0.8810 0.8810 0.8810 4,600
Sep 12, 2023 0.9000 0.9500 0.9000 0.9500 0.9500 9,600
Sep 11, 2023 0.9400 0.9500 0.8270 0.9500 0.9500 18,200
Sep 8, 2023 1.0000 1.0000 0.9300 0.9500 0.9500 36,500
Sep 7, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 300
Sep 6, 2023 1.0000 1.0000 0.9900 1.0000 1.0000 2,700
Sep 5, 2023 0.9300 1.0100 0.9010 1.0010 1.0010 42,100
Sep 1, 2023 1.0500 1.0700 0.9500 0.9500 0.9500 11,300
Aug 31, 2023 1.1900 1.1900 1.0000 1.0200 1.0200 1,200
Aug 30, 2023 1.0500 1.0500 0.9850 0.9850 0.9850 34,000
Aug 29, 2023 1.0300 1.0900 1.0300 1.0300 1.0300 1,000
Aug 28, 2023 1.0300 1.0700 1.0300 1.0420 1.0420 1,900
Aug 25, 2023 1.0300 1.0500 1.0200 1.0200 1.0200 3,300
Aug 24, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 1,300
Aug 23, 2023 1.0900 1.1000 1.0200 1.0200 1.0200 2,800
Aug 22, 2023 1.1550 1.1800 1.0200 1.1000 1.1000 13,200
Aug 21, 2023 1.1100 1.1700 1.1100 1.1200 1.1200 900
Aug 18, 2023 1.0500 1.1900 1.0500 1.1400 1.1400 8,600
Aug 17, 2023 1.0400 1.1900 1.0100 1.1900 1.1900 7,300
Aug 16, 2023 1.0300 1.0300 1.0200 1.0200 1.0200 200
Aug 15, 2023 0.9630 1.0200 0.9600 1.0200 1.0200 14,900
Aug 14, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,500
Aug 11, 2023 1.0000 1.0100 0.9930 1.0000 1.0000 3,600
Aug 10, 2023 1.0500 1.0500 0.9610 1.0000 1.0000 21,800
Aug 9, 2023 1.1200 1.1400 1.0700 1.0860 1.0860 1,700
Aug 8, 2023 1.1640 1.1640 1.1200 1.1200 1.1200 300
Aug 7, 2023 1.1900 1.1900 1.1700 1.1900 1.1900 900
Aug 4, 2023 1.0850 1.0850 1.0850 1.0850 1.0850 200
Aug 3, 2023 1.1000 1.1000 1.0600 1.0600 1.0600 1,100
Aug 2, 2023 1.1300 1.1300 1.0600 1.0600 1.0600 2,800
Aug 1, 2023 1.1500 1.2100 1.0400 1.2100 1.2100 400
Jul 31, 2023 1.1750 1.2320 1.1750 1.2000 1.2000 1,800
Jul 28, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jul 27, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 200
Jul 26, 2023 1.2400 1.2400 1.1000 1.1100 1.1100 3,500
Jul 25, 2023 1.1620 1.1620 1.1620 1.1620 1.1620 100
Jul 24, 2023 1.1200 1.1200 1.0700 1.0700 1.0700 2,800
Jul 21, 2023 1.2200 1.2200 1.2200 1.2200 1.2200 400
Jul 20, 2023 1.2900 1.2900 1.1300 1.1300 1.1300 1,200
Jul 19, 2023 1.2300 1.2600 1.1200 1.1200 1.1200 400
Jul 18, 2023 1.2500 1.2650 1.2100 1.2650 1.2650 5,100
Jul 17, 2023 1.2200 1.2500 1.2000 1.2300 1.2300 4,900
Jul 14, 2023 1.1650 1.2200 1.1300 1.1300 1.1300 5,300
Jul 13, 2023 1.1500 1.2400 1.1300 1.1300 1.1300 6,600
Jul 12, 2023 0.9980 1.2100 0.9980 1.2000 1.2000 17,300
Jul 11, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 10, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 7, 2023 0.9940 1.0000 0.9940 1.0000 1.0000 13,100
Jul 6, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 2,000
Jul 5, 2023 0.9600 0.9900 0.9600 0.9900 0.9900 700
Jul 3, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 2,900
Jun 30, 2023 0.9900 1.0000 0.9700 1.0000 1.0000 7,100
Jun 29, 2023 0.9850 0.9900 0.9600 0.9900 0.9900 6,200
Jun 28, 2023 1.0400 1.0400 0.9700 0.9700 0.9700 5,400
Jun 27, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,000
Jun 26, 2023 0.9700 1.0000 0.9510 0.9650 0.9650 18,000
Jun 23, 2023 1.0050 1.0050 1.0050 1.0050 1.0050 -
Jun 22, 2023 0.9700 1.0050 0.9700 1.0050 1.0050 6,300
Jun 21, 2023 1.0100 1.0500 0.9710 1.0150 1.0150 2,900
Jun 20, 2023 1.0400 1.0400 1.0000 1.0000 1.0000 23,100
Jun 16, 2023 1.0700 1.0700 1.0400 1.0700 1.0700 2,500
Jun 15, 2023 1.0900 1.1100 1.0700 1.0700 1.0700 6,000
Jun 14, 2023 1.1100 1.1300 1.0600 1.1300 1.1300 7,600
Jun 13, 2023 1.1030 1.1200 1.0300 1.1100 1.1100 3,300
Jun 12, 2023 1.1200 1.1300 1.0600 1.0600 1.0600 5,500
Jun 9, 2023 1.0400 1.1300 1.0400 1.0400 1.0400 3,600
Jun 8, 2023 1.0930 1.1200 1.0200 1.0200 1.0200 3,200
Jun 7, 2023 1.0000 1.0600 0.9980 1.0100 1.0100 16,200
Jun 6, 2023 1.1400 1.1400 1.0000 1.0000 1.0000 25,100
Jun 5, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 100
Jun 2, 2023 1.0900 1.1700 1.0820 1.1480 1.1480 4,000
Jun 1, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 800
May 31, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 100
May 30, 2023 1.0800 1.0900 1.0300 1.0900 1.0900 1,500
May 26, 2023 1.1700 1.1700 1.0400 1.0800 1.0800 2,400
May 25, 2023 1.1700 1.1700 1.1700 1.1700 1.1700 1,000
May 24, 2023 1.1530 1.1530 1.1530 1.1530 1.1530 -
May 23, 2023 1.1670 1.1700 1.1530 1.1530 1.1530 1,700
May 22, 2023 1.1530 1.1530 1.1530 1.1530 1.1530 100
May 19, 2023 1.0720 1.0720 1.0720 1.0720 1.0720 -
May 18, 2023 1.1780 1.1900 1.0720 1.0720 1.0720 400
May 17, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 700
May 16, 2023 1.1800 1.2300 1.1800 1.1900 1.1900 3,300
May 15, 2023 0.8410 1.0000 0.8410 1.0000 1.0000 13,700
May 12, 2023 0.9590 0.9590 0.9590 0.9590 0.9590 -
May 11, 2023 0.9590 0.9590 0.9590 0.9590 0.9590 -
May 10, 2023 0.9590 0.9590 0.9590 0.9590 0.9590 100
May 9, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 200
May 8, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
May 5, 2023 0.9480 1.0000 0.8500 0.8600 0.8600 44,700
May 4, 2023 1.0100 1.0100 0.8420 0.9480 0.9480 30,700
May 3, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
May 2, 2023 1.0600 1.0600 1.0200 1.0200 1.0200 1,300
May 1, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 -
Apr 28, 2023 1.0900 1.1100 1.0600 1.0600 1.0600 2,900
Apr 27, 2023 1.0900 1.1100 1.0900 1.1100 1.1100 2,100
Apr 26, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 -
Apr 25, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 -
Apr 24, 2023 1.0900 1.1100 1.0900 1.1100 1.1100 500
Apr 21, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 -
Apr 20, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 -
Apr 19, 2023 1.1100 1.1100 1.0600 1.0900 1.0900 4,500

Related Tickers

XPON Expion360 Inc.
3.1500
+63.21%
 
FORSE.PA Forsee Power Société anonyme
1.1180
-1.75%
 
OESX Orion Energy Systems, Inc.
0.8660
-0.46%
 
PCELL.ST PowerCell Sweden AB (publ)
25.86
-3.79%
 
SKYX SKYX Platforms Corp.
0.9103
-6.15%
 
POLA Polar Power, Inc.
0.3570
-10.86%
 
CCTG CCSC Technology International Holdings Limited
2.4000
-2.83%
 
PRYMY Prysmian S.p.A.
26.52
+2.49%
 
NXU Nxu, Inc.
0.3850
-6.49%
 
OZSC Ozop Energy Solutions, Inc.
0.0009
+12.50%