Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telkonet Inc (OP: TKOI )

0.0067 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 29, 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 (%)
Jan 30, 2015 0.1890 0.1890 0.1757 0.1757 202,100 -0.01(-6.69%)
Jan 29, 2015 0.1701 0.1890 0.1701 0.1883 43,958 +0.01(+3.46%)
Jan 28, 2015 0.1840 0.1885 0.1800 0.1820 230,585 -0.00(-0.87%)
Jan 27, 2015 0.1700 0.1840 0.1700 0.1836 275,830 +0.00(+0.88%)
Jan 26, 2015 0.1790 0.1880 0.1790 0.1820 192,200 +0.00(+1.68%)
Jan 23, 2015 0.1706 0.1889 0.1701 0.1790 202,425 +0.00(+2.29%)
Jan 22, 2015 0.1830 0.1830 0.1700 0.1750 190,968 -0.01(-4.37%)
Jan 21, 2015 0.1720 0.1850 0.1650 0.1830 417,737 -0.01(-3.58%)
Jan 20, 2015 0.1540 0.1900 0.1538 0.1898 548,831 +0.04(+26.53%)
Jan 16, 2015 0.1500 0.1500 0.1500 0 +0.01(+8.70%)
Jan 15, 2015 0.1380 0.1380 0.1320 0.1380 80,816 +0.00(+2.22%)
Jan 14, 2015 0.1360 0.1400 0.1300 0.1350 120,220 -0.01(-3.57%)
Jan 13, 2015 0.1400 0 -0.00(-3.11%)
Jan 12, 2015 0.1500 0.1500 0.1360 0.1445 72,050 +0.00(+0.28%)
Jan 09, 2015 0.1360 0.1500 0.1360 0.1441 21,228 +0.01(+3.67%)
Jan 08, 2015 0.1399 0.1399 0.1310 0.1390 141,648 +0.00(+3.12%)
Jan 07, 2015 0.1348 0.1348 0.1348 0.1348 6,051 -0.00(-0.07%)
Jan 06, 2015 0.1400 0.1400 0.1251 0.1349 92,300 -0.01(-3.71%)
Jan 05, 2015 0.1450 0.1500 0.1401 0.1401 33,983 -0.00(-3.38%)
Jan 02, 2015 0.1400 0.1450 0.1390 0.1450 88,926 +0.00(+3.57%)
Dec 31, 2014 0.1400 0.1400 0.1400 0 -0.01(-6.04%)
Dec 30, 2014 0.1399 0.1490 0.1320 0.1490 85,278 +0.01(+6.43%)
Dec 29, 2014 0.1450 0.1450 0.1300 0.1400 544,294 -0.00(-3.45%)
Dec 26, 2014 0.1410 0.1490 0.1400 0.1450 69,906 -0.00(-2.16%)
Dec 24, 2014 0.1482 0.1482 0.1482 0 -0.00(-1.20%)
Dec 23, 2014 0.1500 0.1541 0.1420 0.1500 98,825 -0.01(-3.23%)
Dec 22, 2014 0.1550 0.1550 0.1500 0.1550 49,151 +0.01(+3.33%)
Dec 19, 2014 0.1675 0.1675 0.1411 0.1500 311,870 -0.01(-4.76%)
Dec 18, 2014 0.1575 0.1640 0.1550 0.1575 68,974 +0.00(+0.00%)
Dec 17, 2014 0.1575 0.1575 0.1530 0.1575 86,895 -0.00(-1.69%)
Dec 16, 2014 0.1601 0.1602 0.1530 0.1602 40,136 -0.00(-0.19%)
Dec 15, 2014 0.1640 0.1640 0.1600 0.1605 74,300 -0.00(-2.13%)
Dec 12, 2014 0.1699 0.1699 0.1601 0.1640 36,146 -0.00(-2.91%)
Dec 11, 2014 0.1650 0.1700 0.1601 0.1689 61,205 -0.00(-0.34%)
Dec 10, 2014 0.1700 0.1800 0.1650 0.1695 544,700 -0.00(-0.24%)
Dec 09, 2014 0.1600 0.1700 0.1600 0.1699 86,100 +0.00(+1.74%)
Dec 08, 2014 0.1610 0.1740 0.1600 0.1670 361,408 -0.00(-1.71%)
Dec 05, 2014 0.1600 0.1699 0.1575 0.1699 184,234 +0.01(+6.52%)
Dec 04, 2014 0.1610 0.1654 0.1575 0.1595 288,003 -0.00(-2.15%)
Dec 03, 2014 0.1630 0.1681 0.1610 0.1630 46,657 +0.00(+0.00%)
Dec 02, 2014 0.1749 0.1750 0.1600 0.1630 91,200 -0.01(-6.34%)
Dec 01, 2014 0.1770 0.1790 0.1663 0.1740 88,594 +0.00(+1.78%)
Nov 28, 2014 0.1750 0.1770 0.1710 0.1710 27,379 -0.00(-2.29%)
Nov 26, 2014 0.1750 0.1750 0.1750 0 -0.00(-1.69%)
Nov 25, 2014 0.1700 0.1800 0.1681 0.1780 153,600 -0.00(-0.28%)
Nov 24, 2014 0.1785 0.1785 0.1650 0.1785 33,620 +0.00(+0.00%)
Nov 21, 2014 0.1730 0.1785 0.1601 0.1785 119,979 +0.01(+3.75%)
Nov 20, 2014 0.1785 0.1785 0.1680 0.1721 103,754 -0.01(-3.61%)
Nov 19, 2014 0.1666 0.1785 0.1662 0.1785 16,341 -0.00(-0.07%)
Nov 18, 2014 0.1657 0.1800 0.1657 0.1786 146,740 -0.00(-0.76%)
Nov 17, 2014 0.1800 0.1655 0.1800 61,763 +0.01(+9.02%)
Nov 14, 2014 0.1800 0.1800 0.1651 0.1651 94,053 -0.00(-2.88%)
Nov 13, 2014 0.1800 0.1800 0.1620 0.1700 92,780 -0.01(-5.56%)
Nov 12, 2014 0.1500 0.1800 0.1500 0.1800 219,462 +0.03(+20.00%)
Nov 11, 2014 0.1500 0.1500 0.1480 0.1500 22,830 +0.00(+0.00%)
Nov 10, 2014 0.1480 0.1540 0.1480 0.1500 81,055 -0.01(-3.23%)
Nov 07, 2014 0.1570 0.1570 0.1480 0.1550 39,232 +0.01(+4.73%)
Nov 06, 2014 0.1480 0.1570 0.1480 0.1480 37,899 +0.00(+0.00%)
Nov 05, 2014 0.1419 0.1500 0.1419 0.1480 43,207 -0.00(-1.33%)
Nov 04, 2014 0.1475 0.1500 0.1411 0.1500 105,797 -0.01(-4.76%)
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.