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

Telkonet Inc (OP: TKOI )

0.0069 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 14, 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 31, 2019 0.1120 0.1120 0.1100 0.1100 2,125 -0.01(-8.33%)
Jan 30, 2019 0.1120 0.1200 0.1120 0.1200 34,940 +0.00(+0.08%)
Jan 28, 2019 0.1199 0.1199 0.1199 0 +0.00(+0.00%)
Jan 25, 2019 0.1110 0.1199 0.1110 0.1199 9,800 +0.00(+4.26%)
Jan 24, 2019 0.1130 0.1150 0.1114 0.1150 7,684 +0.00(+0.00%)
Jan 23, 2019 0.1194 0.1220 0.1110 0.1150 30,349 -0.01(-10.71%)
Jan 22, 2019 0.1100 0.1288 0.1100 0.1288 6,786 +0.00(+0.70%)
Jan 18, 2019 0.1118 0.1279 0.1118 0.1279 800 +0.00(+0.00%)
Jan 17, 2019 0.1279 0.1279 0.1279 56 +0.00(+0.00%)
Jan 16, 2019 0.1190 0.1279 0.1190 0.1279 1,683 +0.01(+7.57%)
Jan 15, 2019 0.1290 0.1290 0.1150 0.1189 61,030 -0.01(-7.83%)
Jan 14, 2019 0.1220 0.1290 0.1220 0.1290 42,761 +0.01(+7.50%)
Jan 11, 2019 0.1220 0.1290 0.1150 0.1200 15,000 -0.01(-6.90%)
Jan 10, 2019 0.1204 0.1289 0.1200 0.1289 10,311 +0.00(+3.12%)
Jan 09, 2019 0.1220 0.1250 0.1220 0.1250 11,900 +0.00(+0.81%)
Jan 08, 2019 0.1113 0.1240 0.1113 0.1240 1,614 -0.01(-4.62%)
Jan 07, 2019 0.1150 0.1300 0.1100 0.1300 5,111 +0.01(+7.88%)
Jan 04, 2019 0.1100 0.1205 0.1100 0.1205 10,300 +0.00(+0.42%)
Jan 03, 2019 0.1100 0.1200 0.1100 0.1200 27,770 -0.00(-3.23%)
Jan 02, 2019 0.1240 0.1240 0.1240 0.1240 496 +0.01(+10.22%)
Dec 31, 2018 0.1050 0.1350 0.0900 0.1125 415,500 +0.01(+7.14%)
Dec 28, 2018 0.1000 0.1110 0.1000 0.1050 23,400 +0.00(+5.00%)
Dec 27, 2018 0.0950 0.1190 0.0950 0.1000 285,056 +0.01(+5.26%)
Dec 26, 2018 0.0834 0.1006 0.0834 0.0950 244,127 -0.02(-17.39%)
Dec 24, 2018 0.1150 0.1300 0.1110 0.1150 51,900 -0.01(-11.06%)
Dec 21, 2018 0.1201 0.1300 0.1150 0.1293 96,300 +0.01(+4.27%)
Dec 20, 2018 0.1100 0.1240 0.1100 0.1240 70,000 +0.01(+12.73%)
Dec 19, 2018 0.1100 0.1114 0.1100 0.1100 10,500 +0.00(+0.00%)
Dec 18, 2018 0.1100 0.1240 0.1100 0.1100 32,570 -0.01(-5.58%)
Dec 17, 2018 0.1151 0.1211 0.0760 0.1165 183,999 +0.00(+1.22%)
Dec 14, 2018 0.1300 0.1500 0.1100 0.1151 613,700 -0.01(-11.46%)
Dec 13, 2018 0.1163 0.1300 0.1100 0.1300 211,765 +0.00(+0.00%)
Dec 12, 2018 0.1210 0.1300 0.1150 0.1300 35,380 +0.00(+1.56%)
Dec 11, 2018 0.1300 0.1300 0.1200 0.1280 42,250 -0.00(-0.39%)
Dec 10, 2018 0.1285 0.1285 0.1285 0.1285 2,000 +0.01(+7.08%)
Dec 07, 2018 0.1150 0.1200 0.1100 0.1200 78,500 -0.01(-7.69%)
Dec 06, 2018 0.1210 0.1306 0.1201 0.1300 44,000 +0.01(+7.44%)
Dec 04, 2018 0.1210 0.1210 0.1150 0.1210 85,600 -0.00(-0.66%)
Dec 03, 2018 0.1200 0.1218 0.1200 0.1218 6,100 +0.00(+1.25%)
Nov 30, 2018 0.1300 0.1300 0.1200 0.1203 48,500 -0.01(-7.46%)
Nov 29, 2018 0.1250 0.1300 0.1250 0.1300 1,055 +0.00(+1.96%)
Nov 28, 2018 0.1275 0.1275 0.1275 0.1275 400 -0.00(-1.92%)
Nov 27, 2018 0.1300 0.1300 0.1300 0.1300 21,629 +0.01(+4.00%)
Nov 26, 2018 0.1250 0.1250 0.1250 0.1250 4,600 +0.00(+0.00%)
Nov 23, 2018 0.1250 0.1250 0.1250 0.1250 100 -0.01(-3.85%)
Nov 21, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Nov 20, 2018 0.1250 0.1250 0.1250 0.1250 9,100 +0.00(+2.46%)
Nov 19, 2018 0.1367 0.1367 0.1170 0.1220 156,321 -0.02(-11.91%)
Nov 16, 2018 0.1385 0.1385 0.1385 0.1385 900 -0.01(-4.48%)
Nov 15, 2018 0.1450 0.1450 0.1400 0.1450 74,500 +0.01(+5.84%)
Nov 14, 2018 0.1480 0.1555 0.1370 0.1370 152,042 -0.02(-14.91%)
Nov 13, 2018 0.1550 0.1610 0.1550 0.1610 34,600 +0.01(+3.87%)
Nov 12, 2018 0.1550 0.1550 0.1550 0.1550 4,300 +0.00(+0.00%)
Nov 09, 2018 0.1550 0.1560 0.1550 0.1550 16,600 -0.00(-2.52%)
Nov 08, 2018 0.1550 0.1600 0.1550 0.1590 1,281 -0.01(-3.64%)
Nov 07, 2018 0.1550 0.1650 0.1550 0.1650 38,967 +0.01(+6.45%)
Nov 06, 2018 0.1550 0.1550 0.1550 0.1550 5,400 -0.01(-6.06%)
Nov 05, 2018 0.1630 0.1650 0.1550 0.1650 2,070 +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.