Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Tecogen Inc (OP: TGEN )

0.7605 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 22, 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 (%)
Sep 30, 2020 0.8200 0.9400 0.8200 0.9110 98,902 +0.09(+11.10%)
Sep 29, 2020 0.8500 0.8500 0.7900 0.8200 20,506 +0.00(+0.00%)
Sep 28, 2020 0.8595 0.8595 0.7770 0.8200 54,594 -0.01(-1.20%)
Sep 25, 2020 0.7655 0.8400 0.7655 0.8300 6,900 +0.08(+10.68%)
Sep 24, 2020 0.8400 0.8400 0.7499 0.7499 23,772 -0.00(-0.01%)
Sep 23, 2020 0.8400 0.8400 0.7500 0.7500 26,855 -0.09(-10.71%)
Sep 22, 2020 0.7990 0.8400 0.7770 0.8400 33,697 +0.06(+8.39%)
Sep 21, 2020 0.7755 0.8000 0.7510 0.7750 3,956 +0.02(+3.11%)
Sep 18, 2020 0.8000 0.8000 0.7510 0.7516 2,900 -0.04(-4.86%)
Sep 17, 2020 0.8000 0.8000 0.7505 0.7900 3,994 -0.01(-1.25%)
Sep 16, 2020 0.7700 0.8000 0.7000 0.8000 37,017 +0.07(+10.30%)
Sep 15, 2020 0.7700 0.7700 0.7081 0.7253 701 -0.04(-5.81%)
Sep 14, 2020 0.7750 0.7750 0.7680 0.7700 5,462 +0.07(+10.00%)
Sep 11, 2020 0.7600 0.7600 0.7000 0.7000 33,100 -0.06(-7.28%)
Sep 10, 2020 0.7765 0.8000 0.7530 0.7550 3,579 -0.05(-5.63%)
Sep 09, 2020 0.8000 0.8000 0.8000 0.8000 1,754 +0.02(+2.56%)
Sep 08, 2020 0.8800 0.8800 0.7500 0.7800 16,271 -0.01(-1.20%)
Sep 04, 2020 0.7650 0.7895 0.7200 0.7895 85,300 +0.02(+2.53%)
Sep 03, 2020 0.7700 0.7848 0.7700 0.7700 9,982 -0.02(-1.91%)
Sep 02, 2020 0.7950 0.7950 0.7850 0.7850 8,523 +0.01(+1.03%)
Sep 01, 2020 0.8300 0.8300 0.7770 0.7770 13,156 -0.01(-1.65%)
Aug 31, 2020 0.8800 0.8800 0.7850 0.7900 12,190 -0.09(-10.23%)
Aug 28, 2020 0.8890 0.8890 0.8410 0.8800 2,700 +0.09(+12.10%)
Aug 27, 2020 0.8620 0.9000 0.7800 0.7850 28,989 -0.07(-8.72%)
Aug 26, 2020 0.9300 0.9300 0.8500 0.8600 14,842 +0.01(+1.18%)
Aug 25, 2020 0.7802 0.9340 0.7802 0.8500 33,645 +0.03(+3.66%)
Aug 24, 2020 0.7800 0.9750 0.7800 0.8200 52,236 +0.03(+4.26%)
Aug 21, 2020 0.8450 0.8450 0.7763 0.7865 19,800 -0.05(-6.36%)
Aug 20, 2020 0.8900 0.9000 0.8399 0.8399 16,454 -0.00(-0.01%)
Aug 19, 2020 0.7650 0.8950 0.7650 0.8400 53,776 +0.09(+11.85%)
Aug 18, 2020 0.7900 0.8450 0.7501 0.7510 30,491 -0.04(-4.94%)
Aug 17, 2020 0.7710 0.8000 0.7710 0.7900 1,540 -0.01(-1.25%)
Aug 14, 2020 0.8400 0.8400 0.7501 0.8000 20,000 +0.05(+6.34%)
Aug 13, 2020 0.7645 0.7650 0.7100 0.7523 14,164 +0.02(+2.77%)
Aug 12, 2020 0.7000 0.7645 0.7000 0.7320 4,403 +0.04(+6.09%)
Aug 11, 2020 0.7850 0.7850 0.6900 0.6900 85,178 -0.15(-17.71%)
Aug 10, 2020 0.8500 0.8650 0.7750 0.8385 38,000 -0.01(-1.35%)
Aug 07, 2020 0.8200 0.8800 0.8100 0.8500 13,900 +0.04(+4.94%)
Aug 06, 2020 0.8800 0.8800 0.8100 0.8100 6,968 -0.04(-4.71%)
Aug 05, 2020 0.8100 0.8806 0.8010 0.8500 6,077 -0.00(-0.01%)
Aug 04, 2020 0.8500 0.9150 0.7580 0.8501 30,266 +0.04(+4.95%)
Aug 03, 2020 0.8200 0.8300 0.7710 0.8100 9,007 +0.00(+0.00%)
Jul 31, 2020 0.8098 0.8100 0.7650 0.8100 13,900 +0.02(+2.66%)
Jul 30, 2020 0.7890 0.7890 0.7510 0.7890 3,146 +0.01(+1.15%)
Jul 29, 2020 0.7700 0.7845 0.7700 0.7800 20,555 +0.00(+0.13%)
Jul 28, 2020 0.8000 0.8000 0.7510 0.7790 6,883 -0.00(-0.13%)
Jul 27, 2020 0.7999 0.8100 0.7300 0.7800 25,259 -0.02(-2.49%)
Jul 24, 2020 0.8000 0.8000 0.7500 0.7999 4,000 +0.05(+6.65%)
Jul 23, 2020 0.7595 0.7837 0.7500 0.7500 1,624 -0.02(-2.60%)
Jul 22, 2020 0.8200 0.8300 0.7600 0.7700 4,889 -0.03(-3.75%)
Jul 21, 2020 0.7430 0.8750 0.7400 0.8000 61,859 +0.06(+7.89%)
Jul 20, 2020 0.7450 0.7898 0.7415 0.7415 827 -0.00(-0.47%)
Jul 17, 2020 0.7450 0.8000 0.7450 0.7450 12,000 -0.06(-6.88%)
Jul 16, 2020 0.7400 0.8000 0.7400 0.8000 40,638 +0.06(+8.11%)
Jul 15, 2020 0.6950 0.7600 0.6950 0.7400 32,750 +0.04(+4.96%)
Jul 14, 2020 0.7225 0.7225 0.6950 0.7050 11,156 -0.02(-2.76%)
Jul 13, 2020 0.7200 0.7400 0.7200 0.7250 10,418 +0.00(+0.00%)
Jul 10, 2020 0.7500 0.7500 0.7100 0.7250 14,400 +0.02(+2.11%)
Jul 09, 2020 0.7010 0.7100 0.7010 0.7100 1,920 -0.04(-5.27%)
Jul 08, 2020 0.7253 0.7495 0.7200 0.7495 9,223 +0.02(+3.34%)
Jul 07, 2020 0.7320 0.7320 0.7253 0.7253 3,768 -0.00(-0.34%)
Jul 06, 2020 0.7253 0.7320 0.7253 0.7278 8,180 +0.00(+0.34%)
Jul 02, 2020 0.6971 0.7320 0.6970 0.7253 18,300 +0.02(+2.88%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.