Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tecogen Inc (OP: TGEN )

1.070 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.040 1.100 1.040 1.070 72,785 +0.00(+0.00%)
Aug 22, 2024 1.090 1.090 1.050 1.070 40,810 +0.01(+0.94%)
Aug 21, 2024 0.8900 1.060 0.8900 1.060 23,824 +0.14(+15.25%)
Aug 20, 2024 0.8999 0.9345 0.8120 0.9197 9,900 +0.03(+3.34%)
Aug 19, 2024 0.8105 0.9000 0.8105 0.8900 42,685 +0.08(+9.20%)
Aug 16, 2024 0.8080 0.8190 0.8010 0.8150 5,450 +0.01(+1.75%)
Aug 15, 2024 0.7990 0.8010 0.7690 0.8010 3,992 +0.04(+4.57%)
Aug 14, 2024 0.7705 0.8200 0.7660 0.7660 7,900 -0.09(-10.88%)
Aug 13, 2024 0.8319 0.8595 0.8200 0.8595 4,472 +0.00(+0.53%)
Aug 12, 2024 0.8595 0.8595 0.8541 0.8550 4,450 +0.02(+1.79%)
Aug 09, 2024 0.7995 0.8800 0.7800 0.8400 142,250 +0.04(+5.07%)
Aug 08, 2024 0.7290 0.8080 0.7190 0.7995 122,415 +0.11(+15.42%)
Aug 07, 2024 0.6927 0.6927 0.6927 0.6927 1,000 +0.01(+1.05%)
Aug 06, 2024 0.6888 0.6900 0.6855 0.6855 23,436 -0.01(-1.04%)
Aug 05, 2024 0.6927 0.7005 0.6927 0.6927 7,730 -0.01(-1.11%)
Aug 02, 2024 0.7110 0.7110 0.7005 0.7005 23,676 -0.01(-1.48%)
Aug 01, 2024 0.7150 0.7150 0.7110 0.7110 3,095 +0.00(+0.00%)
Jul 31, 2024 0.7270 0.7270 0.7110 0.7110 1,780 -0.01(-0.89%)
Jul 30, 2024 0.7111 0.7205 0.7110 0.7174 14,500 +0.00(+0.18%)
Jul 29, 2024 0.7110 0.7161 0.7110 0.7161 1,400 +0.01(+1.56%)
Jul 26, 2024 0.7176 0.7176 0.7051 0.7051 4,957 +0.00(+0.00%)
Jul 25, 2024 0.7200 0.7300 0.7050 0.7051 5,946 -0.00(-0.52%)
Jul 24, 2024 0.7088 0.7088 0.7088 0.7088 1,535 +0.01(+1.11%)
Jul 23, 2024 0.7301 0.7331 0.7010 0.7010 4,070 -0.03(-4.10%)
Jul 22, 2024 0.7311 0.7311 0.7310 0.7310 1,844 -0.02(-2.04%)
Jul 18, 2024 0.7462 0 +0.05(+6.60%)
Jul 17, 2024 0.7989 0.7989 0.7000 0.7000 52,562 -0.09(-11.41%)
Jul 16, 2024 0.7790 0.7990 0.7570 0.7902 52,056 +0.03(+3.97%)
Jul 15, 2024 0.6800 0.7600 0.6701 0.7600 40,642 +0.10(+14.63%)
Jul 12, 2024 0.7290 0.7290 0.6525 0.6630 17,703 -0.07(-9.05%)
Jul 10, 2024 0.7290 57 +0.04(+5.58%)
Jul 09, 2024 0.7200 0.7200 0.6905 0.6905 8,000 -0.05(-6.56%)
Jul 05, 2024 0.7390 31 +0.02(+2.78%)
Jul 03, 2024 0.7190 0.7190 0.6810 0.7190 1,000 +0.02(+2.71%)
Jul 02, 2024 0.7000 0.7000 0.7000 0.7000 1,037 +0.01(+2.19%)
Jul 01, 2024 0.7100 0.7100 0.6850 0.6850 11,502 -0.07(-9.28%)
Jun 28, 2024 0.7290 0.8200 0.7100 0.7551 19,850 +0.06(+9.12%)
Jun 27, 2024 0.6910 0.6930 0.6910 0.6920 1,595 +0.00(+0.14%)
Jun 26, 2024 0.7200 0.7200 0.6910 0.6910 10,005 -0.03(-4.79%)
Jun 25, 2024 0.7200 0.7670 0.7128 0.7258 4,701 -0.00(-0.58%)
Jun 24, 2024 0.7000 0.7300 0.6800 0.7300 19,425 +0.03(+3.62%)
Jun 21, 2024 0.7045 0.7045 0.6947 0.7045 799 -0.02(-3.36%)
Jun 20, 2024 0.7290 0.7290 0.7290 0.7290 100 +0.00(+0.00%)
Jun 18, 2024 0.6800 0.7290 0.6800 0.7290 1,000 +0.01(+0.82%)
Jun 17, 2024 0.7021 0.7300 0.6800 0.7231 24,195 -0.02(-2.28%)
Jun 14, 2024 0.7400 0.7400 0.7400 0.7400 300 +0.03(+3.50%)
Jun 13, 2024 0.7150 0.7150 0.7150 0.7150 1,002 -0.00(-0.21%)
Jun 12, 2024 0.7200 0.7200 0.7100 0.7165 10,002 -0.02(-2.86%)
Jun 10, 2024 0.7376 0 -0.03(-3.80%)
Jun 07, 2024 0.7251 0.7667 0.7100 0.7667 16,455 -0.00(-0.04%)
Jun 06, 2024 0.7670 0.7670 0.7251 0.7670 600 +0.04(+5.78%)
Jun 05, 2024 0.7250 0.7251 0.7250 0.7251 2,203 -0.01(-0.81%)
Jun 04, 2024 0.7250 0.7310 0.7250 0.7310 1,501 -0.03(-3.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.