Tecogen Inc. (TGEN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8090

+0.0590

(+7.87%)

At close: 02:26PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.7011	0.8090	0.7011	0.8090	0.8090	766
May 01, 2024	0.7590	0.7730	0.7500	0.7500	0.7500	35,300
Apr 30, 2024	0.7000	0.8770	0.7000	0.7910	0.7910	18,700
Apr 29, 2024	0.7900	0.7970	0.7150	0.7150	0.7150	12,000
Apr 26, 2024	0.7300	0.8000	0.7300	0.7970	0.7970	4,100
Apr 25, 2024	0.7000	0.7970	0.7000	0.7300	0.7300	14,700
Apr 24, 2024	0.6500	0.6880	0.6500	0.6800	0.6800	20,400
Apr 23, 2024	0.6780	0.6850	0.6780	0.6850	0.6850	6,600
Apr 22, 2024	0.5850	0.6900	0.5850	0.6900	0.6900	2,300
Apr 19, 2024	0.6900	0.6900	0.6100	0.6300	0.6300	56,100
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 09, 2024	0.7000	0.7000	0.6700	0.7000	0.7000	11,200
Apr 08, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	3,800
Apr 05, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	2,300
Apr 04, 2024	0.6810	0.6810	0.6810	0.6810	0.6810	300
Apr 03, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 02, 2024	0.7000	0.7000	0.6930	0.7000	0.7000	3,000
Apr 01, 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 08, 2024	0.6460	0.7000	0.6460	0.7000	0.7000	14,500
Mar 07, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 06, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	16,800
Mar 05, 2024	0.6990	0.6990	0.6990	0.6990	0.6990	2,000
Mar 04, 2024	0.6730	0.6730	0.6730	0.6730	0.6730	-
Mar 01, 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 09, 2024	0.7000	0.7000	0.6340	0.6340	0.6340	34,100
Feb 08, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	16,100
Feb 07, 2024	0.7000	0.7900	0.7000	0.7900	0.7900	6,800
Feb 06, 2024	0.7300	0.7430	0.7000	0.7000	0.7000	11,800
Feb 05, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 02, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 01, 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 09, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	6,400
Jan 08, 2024	0.8000	0.8290	0.8000	0.8290	0.8290	300
Jan 05, 2024	0.7600	0.7800	0.7600	0.7600	0.7600	4,600
Jan 04, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 03, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 02, 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 08, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0033(+0.46%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,786.40+1,707.30(+2.16%)

Tecogen Inc. (TGEN)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0033(+0.46%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,786.40
+1,707.30(+2.16%)