Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Tecogen Inc (OP: TGEN )

0.8090 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 2, 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 (%)
Apr 30, 2021 1.680 1.715 1.650 1.650 22,600 -0.05(-2.94%)
Apr 29, 2021 1.790 1.795 1.700 1.700 8,804 -0.10(-5.56%)
Apr 28, 2021 1.750 1.800 1.700 1.800 3,829 +0.05(+2.86%)
Apr 27, 2021 1.750 1.800 1.725 1.750 11,537 -0.05(-2.78%)
Apr 26, 2021 1.750 1.800 1.750 1.800 2,182 +0.05(+2.86%)
Apr 23, 2021 1.725 1.850 1.725 1.750 54,400 +0.05(+2.94%)
Apr 22, 2021 1.690 1.700 1.610 1.700 11,783 +0.04(+2.41%)
Apr 21, 2021 1.650 1.680 1.610 1.660 25,211 +0.04(+2.47%)
Apr 20, 2021 1.620 1.650 1.620 1.620 5,369 +0.00(+0.00%)
Apr 19, 2021 1.750 1.750 1.620 1.620 10,431 -0.13(-7.43%)
Apr 16, 2021 1.620 1.750 1.620 1.750 5,500 +0.13(+8.02%)
Apr 15, 2021 1.630 1.700 1.620 1.620 12,126 -0.01(-0.61%)
Apr 14, 2021 1.700 1.700 1.630 1.630 32,030 -0.12(-6.86%)
Apr 13, 2021 1.750 1.800 1.650 1.750 63,093 +0.00(+0.00%)
Apr 12, 2021 1.800 1.850 1.700 1.750 46,165 -0.01(-0.57%)
Apr 09, 2021 1.740 1.800 1.720 1.760 3,000 +0.01(+0.57%)
Apr 08, 2021 1.720 1.750 1.720 1.750 695 +0.03(+1.74%)
Apr 07, 2021 1.800 2.000 1.720 1.720 10,428 -0.04(-2.27%)
Apr 06, 2021 1.750 1.800 1.700 1.760 6,576 +0.02(+1.15%)
Apr 05, 2021 1.800 1.800 1.740 1.740 8,021 -0.01(-0.57%)
Apr 01, 2021 1.800 1.800 1.750 1.750 13,000 +0.05(+2.94%)
Mar 31, 2021 1.720 1.800 1.690 1.700 44,837 -0.02(-1.16%)
Mar 30, 2021 1.850 1.850 1.720 1.720 21,852 -0.06(-3.64%)
Mar 29, 2021 1.750 1.850 1.750 1.785 887 +0.05(+2.88%)
Mar 26, 2021 1.750 1.750 1.720 1.735 11,500 -0.01(-0.86%)
Mar 25, 2021 1.770 1.840 1.720 1.750 14,138 -0.10(-5.41%)
Mar 24, 2021 1.770 1.850 1.770 1.850 12,645 +0.05(+2.78%)
Mar 23, 2021 1.850 1.850 1.730 1.800 13,022 +0.08(+4.65%)
Mar 22, 2021 1.720 1.820 1.720 1.720 1,862 +0.00(+0.00%)
Mar 19, 2021 1.850 1.850 1.720 1.720 15,300 -0.13(-7.03%)
Mar 18, 2021 1.830 1.850 1.750 1.850 18,278 +0.03(+1.65%)
Mar 17, 2021 1.800 1.850 1.800 1.820 9,092 +0.02(+1.11%)
Mar 16, 2021 1.820 1.850 1.720 1.800 15,156 -0.05(-2.70%)
Mar 15, 2021 1.760 1.875 1.650 1.850 28,023 +0.10(+5.71%)
Mar 12, 2021 1.780 1.880 1.750 1.750 24,100 -0.09(-4.89%)
Mar 11, 2021 2.380 2.380 1.750 1.840 294,918 -0.50(-21.23%)
Mar 10, 2021 2.380 2.380 2.220 2.336 1,927 +0.14(+6.18%)
Mar 09, 2021 2.300 2.300 2.200 2.200 9,040 -0.18(-7.56%)
Mar 08, 2021 2.150 2.580 2.000 2.380 10,811 +0.27(+12.80%)
Mar 05, 2021 2.400 2.460 2.110 2.110 31,200 -0.19(-8.26%)
Mar 04, 2021 2.200 2.400 2.150 2.300 51,885 +0.10(+4.55%)
Mar 03, 2021 2.100 2.390 2.016 2.200 75,368 +0.00(+0.00%)
Mar 02, 2021 2.150 2.200 2.080 2.200 9,370 +0.20(+10.00%)
Mar 01, 2021 2.000 2.150 2.000 2.000 18,231 +0.00(+0.00%)
Feb 26, 2021 2.040 2.050 1.900 2.000 5,600 -0.04(-1.96%)
Feb 25, 2021 1.920 2.100 1.820 2.040 10,032 +0.12(+6.25%)
Feb 24, 2021 1.900 1.960 1.800 1.920 21,492 +0.07(+3.78%)
Feb 23, 2021 1.950 1.990 1.850 1.850 36,104 -0.08(-4.39%)
Feb 22, 2021 1.900 1.935 1.830 1.935 25,662 +0.04(+1.84%)
Feb 19, 2021 1.980 2.000 1.720 1.900 36,200 +0.15(+8.57%)
Feb 18, 2021 1.900 1.900 1.720 1.750 17,504 -0.01(-0.57%)
Feb 17, 2021 1.900 1.900 1.760 1.760 17,037 -0.04(-2.22%)
Feb 16, 2021 1.900 2.060 1.800 1.800 37,720 -0.22(-10.89%)
Feb 12, 2021 2.100 2.120 1.860 2.020 25,700 -0.08(-3.81%)
Feb 11, 2021 1.850 2.230 1.800 2.100 76,832 +0.22(+11.70%)
Feb 10, 2021 1.955 2.100 1.870 1.880 15,626 -0.07(-3.59%)
Feb 09, 2021 1.750 2.027 1.750 1.950 74,911 +0.20(+11.43%)
Feb 08, 2021 1.615 1.805 1.600 1.750 25,375 +0.11(+7.03%)
Feb 05, 2021 1.450 1.670 1.450 1.635 7,400 +0.08(+5.48%)
Feb 04, 2021 1.700 1.700 1.550 1.550 20,409 -0.13(-7.74%)
Feb 03, 2021 1.590 1.680 1.550 1.680 90,739 +0.13(+8.39%)
Feb 02, 2021 1.560 1.650 1.490 1.550 23,893 +0.00(+0.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.