Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Tecogen Inc (NQ: TGEN )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 0.7700 0.7700 0.6183 0.6600 1,066,200 -0.20(-23.26%)
May 28, 2020 0.8800 0.8800 0.8200 0.8600 31,811 +0.00(+0.00%)
May 27, 2020 0.8700 0.8700 0.8051 0.8600 69,066 +0.00(+0.23%)
May 26, 2020 0.8868 0.8868 0.8502 0.8580 79,341 -0.02(-1.89%)
May 22, 2020 0.9145 0.9145 0.8502 0.8745 61,600 -0.04(-4.03%)
May 21, 2020 0.9373 0.9400 0.8800 0.9112 33,253 +0.00(+0.13%)
May 20, 2020 0.9500 0.9500 0.8700 0.9100 73,135 -0.01(-1.09%)
May 19, 2020 0.9400 0.9495 0.8800 0.9200 77,444 +0.04(+3.98%)
May 18, 2020 0.8300 0.8977 0.8203 0.8848 134,360 +0.06(+7.90%)
May 15, 2020 0.8500 0.8660 0.7479 0.8200 170,100 -0.05(-5.75%)
May 14, 2020 0.8900 0.9000 0.8210 0.8700 93,921 -0.03(-3.33%)
May 13, 2020 0.9200 0.9203 0.7821 0.9000 136,182 -0.03(-3.20%)
May 12, 2020 0.9200 0.9565 0.9200 0.9298 53,680 -0.01(-1.09%)
May 11, 2020 0.9800 0.9900 0.9300 0.9400 87,975 -0.03(-3.43%)
May 08, 2020 1.010 1.040 0.9400 0.9734 183,800 -0.01(-0.67%)
May 07, 2020 1.080 1.265 0.9500 0.9800 971,656 +0.03(+3.16%)
May 06, 2020 1.010 1.040 0.9100 0.9500 208,951 -0.06(-5.94%)
May 05, 2020 1.050 1.070 1.000 1.010 73,576 -0.06(-5.61%)
May 04, 2020 1.030 1.170 1.020 1.070 377,171 +0.04(+3.89%)
May 01, 2020 1.050 1.050 1.020 1.030 49,300 +0.01(+0.97%)
Apr 30, 2020 1.030 1.060 1.000 1.020 150,334 +0.02(+2.00%)
Apr 29, 2020 0.9700 1.050 0.9600 1.000 112,733 +0.03(+3.05%)
Apr 28, 2020 1.030 1.030 0.9600 0.9704 59,188 -0.05(-4.86%)
Apr 27, 2020 1.030 1.040 0.9800 1.020 76,490 +0.00(+0.00%)
Apr 24, 2020 1.020 1.020 0.9300 1.020 76,800 +0.00(+0.00%)
Apr 23, 2020 1.000 1.020 0.9300 1.020 210,286 +0.04(+4.08%)
Apr 22, 2020 1.030 1.140 0.9700 0.9800 250,888 -0.03(-2.97%)
Apr 21, 2020 1.020 1.070 0.9500 1.010 339,155 +0.01(+1.00%)
Apr 20, 2020 0.9800 1.090 0.9200 1.000 765,939 +0.05(+5.76%)
Apr 17, 2020 1.040 1.040 0.9000 0.9455 106,200 -0.00(-0.47%)
Apr 16, 2020 1.070 1.070 0.9500 0.9500 53,481 -0.03(-3.06%)
Apr 15, 2020 0.9900 1.080 0.9600 0.9800 9,085 +0.04(+4.54%)
Apr 14, 2020 1.050 1.050 0.9200 0.9374 27,975 -0.11(-10.72%)
Apr 13, 2020 1.100 1.100 1.000 1.050 4,593 +0.00(+0.00%)
Apr 09, 2020 1.020 1.200 0.9200 1.050 41,300 +0.02(+1.94%)
Apr 08, 2020 0.9400 1.100 0.9400 1.030 24,001 +0.11(+11.62%)
Apr 07, 2020 0.9000 0.9972 0.9000 0.9228 20,493 +0.02(+2.53%)
Apr 06, 2020 1.040 1.040 0.9000 0.9000 17,948 -0.03(-3.02%)
Apr 03, 2020 0.9500 0.9500 0.9000 0.9280 8,700 +0.02(+1.98%)
Apr 02, 2020 0.9500 1.100 0.9100 0.9100 24,553 -0.04(-4.21%)
Apr 01, 2020 0.9300 1.277 0.9300 0.9500 32,921 +0.02(+2.15%)
Mar 31, 2020 0.9500 0.9980 0.9200 0.9300 27,365 -0.02(-2.11%)
Mar 30, 2020 1.151 1.151 0.9500 0.9500 6,049 -0.06(-5.94%)
Mar 27, 2020 1.310 1.310 1.000 1.010 10,200 -0.11(-9.56%)
Mar 26, 2020 1.190 1.190 0.9590 1.117 21,606 -0.03(-2.89%)
Mar 25, 2020 1.250 1.290 1.070 1.150 7,710 +0.00(+0.00%)
Mar 24, 2020 1.210 1.210 1.096 1.150 1,693 +0.01(+0.88%)
Mar 23, 2020 1.128 1.290 1.032 1.140 10,145 -0.02(-1.72%)
Mar 20, 2020 1.280 1.280 1.100 1.160 2,100 -0.02(-1.69%)
Mar 19, 2020 1.360 1.360 1.100 1.180 23,334 +0.08(+7.27%)
Mar 18, 2020 1.100 1.100 1.100 1.100 124 -0.05(-4.35%)
Mar 17, 2020 1.390 1.440 1.070 1.150 25,739 -0.20(-14.81%)
Mar 16, 2020 1.440 1.440 1.040 1.350 10,927 -0.06(-4.26%)
Mar 13, 2020 1.810 1.820 1.410 1.410 32,800 -0.40(-22.10%)
Mar 12, 2020 1.959 1.959 1.810 1.810 5,801 -0.04(-2.16%)
Mar 11, 2020 1.850 1.850 1.850 1.850 316 -0.05(-2.63%)
Mar 10, 2020 1.943 2.073 1.520 1.900 12,671 +0.00(+0.00%)
Mar 09, 2020 2.060 2.060 1.900 1.900 9,799 -0.12(-5.94%)
Mar 06, 2020 2.130 2.130 2.020 2.020 26,800 +0.01(+0.50%)
Mar 05, 2020 2.098 2.098 2.010 2.010 2,381 -0.14(-6.51%)
Mar 04, 2020 2.050 2.150 2.047 2.150 32,896 +0.12(+6.17%)
Mar 03, 2020 2.010 2.240 2.010 2.025 1,168 +0.00(+0.25%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.