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: 3:03 PM EDT, Jun 12, 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 (%)
Oct 30, 2020 0.0222 0.0223 0.0163 0.0223 2,303,300 +0.00(+10.95%)
Oct 29, 2020 0.0200 0.0225 0.0200 0.0201 269,640 -0.00(-3.37%)
Oct 27, 2020 0.0208 0.0208 0.0208 0 -0.00(-1.89%)
Oct 26, 2020 0.0210 0.0212 0.0201 0.0212 2,250 +0.00(+0.95%)
Oct 23, 2020 0.0190 0.0210 0.0190 0.0210 108,400 +0.00(+10.53%)
Oct 22, 2020 0.0207 0.0224 0.0190 0.0190 19,274 -0.00(-5.00%)
Oct 21, 2020 0.0205 0.0205 0.0185 0.0200 165,365 +0.00(+8.11%)
Oct 20, 2020 0.0186 0.0186 0.0185 0.0185 10,988 -0.00(-17.78%)
Oct 19, 2020 0.0206 0.0225 0.0205 0.0225 4,500 +0.00(+21.62%)
Oct 16, 2020 0.0185 0.0185 0.0185 0.0185 200 -0.00(-17.41%)
Oct 15, 2020 0.0218 0.0225 0.0211 0.0224 82,798 +0.00(+1.82%)
Oct 14, 2020 0.0197 0.0223 0.0185 0.0220 523,219 +0.00(+7.32%)
Oct 13, 2020 0.0202 0.0205 0.0202 0.0205 10,910 +0.00(+3.54%)
Oct 12, 2020 0.0175 0.0198 0.0175 0.0198 24,700 +0.00(+10.00%)
Oct 09, 2020 0.0175 0.0200 0.0175 0.0180 50,000 +0.00(+5.26%)
Oct 08, 2020 0.0189 0.0213 0.0160 0.0171 153,695 -0.00(-21.56%)
Oct 07, 2020 0.0189 0.0218 0.0160 0.0218 94,193 +0.00(+15.34%)
Oct 06, 2020 0.0211 0.0218 0.0160 0.0189 180,453 -0.00(-14.09%)
Oct 05, 2020 0.0201 0.0220 0.0201 0.0220 14,700 +0.00(+9.45%)
Oct 02, 2020 0.0201 0.0201 0.0201 0.0201 7,000 -0.00(-4.74%)
Oct 01, 2020 0.0211 0.0211 0.0211 0.0211 2,800 +0.00(+0.00%)
Sep 30, 2020 0.0210 0.0211 0.0210 0.0211 12,000 +0.00(+4.98%)
Sep 29, 2020 0.0201 0.0213 0.0201 0.0201 16,050 -0.01(-30.21%)
Sep 28, 2020 0.0201 0.0300 0.0180 0.0288 545,449 +0.01(+44.00%)
Sep 25, 2020 0.0200 0.0220 0.0200 0.0200 57,900 -0.00(-11.11%)
Sep 24, 2020 0.0212 0.0225 0.0181 0.0225 158,700 +0.00(+12.50%)
Sep 23, 2020 0.0177 0.0219 0.0177 0.0200 151,037 +0.00(+0.00%)
Sep 22, 2020 0.0200 0.0220 0.0200 0.0200 243,315 -0.00(-4.76%)
Sep 21, 2020 0.0210 0.0210 0.0210 0.0210 22,000 +0.00(+0.00%)
Sep 18, 2020 0.0197 0.0250 0.0195 0.0210 141,400 -0.01(-27.34%)
Sep 17, 2020 0.0200 0.0289 0.0195 0.0289 101,672 +0.00(+1.76%)
Sep 16, 2020 0.0245 0.0284 0.0201 0.0284 7,310 -0.00(-1.73%)
Sep 15, 2020 0.0190 0.0308 0.0190 0.0289 60,500 +0.01(+31.36%)
Sep 14, 2020 0.0220 0.0220 0.0220 0.0220 2,015 +0.00(+0.00%)
Sep 11, 2020 0.0180 0.0220 0.0180 0.0220 124,700 +0.00(+21.55%)
Sep 10, 2020 0.0183 0.0260 0.0181 0.0181 156,295 -0.00(-14.62%)
Sep 09, 2020 0.0259 0.0260 0.0192 0.0212 45,500 -0.01(-19.70%)
Sep 08, 2020 0.0265 0.0265 0.0243 0.0264 68,141 +0.01(+25.71%)
Sep 04, 2020 0.0278 0.0278 0.0190 0.0210 883,500 -0.00(-16.00%)
Sep 03, 2020 0.0270 0.0276 0.0250 0.0250 63,949 -0.00(-9.42%)
Sep 02, 2020 0.0270 0.0313 0.0270 0.0276 4,300 +0.00(+0.00%)
Sep 01, 2020 0.0276 0.0276 0.0276 0.0276 5,100 +0.00(+0.00%)
Aug 31, 2020 0.0276 0.0276 0.0276 0.0276 7,000 -0.01(-17.12%)
Aug 26, 2020 0.0333 0.0333 0.0333 0 -0.00(-0.60%)
Aug 25, 2020 0.0255 0.0339 0.0243 0.0335 39,200 +0.00(+0.00%)
Aug 24, 2020 0.0243 0.0350 0.0243 0.0335 33,225 -0.00(-4.01%)
Aug 21, 2020 0.0242 0.0349 0.0242 0.0349 5,600 +0.00(+4.80%)
Aug 20, 2020 0.0242 0.0333 0.0240 0.0333 114,864 -0.00(-2.06%)
Aug 19, 2020 0.0350 0.0350 0.0340 0.0340 62,000 -0.00(-2.86%)
Aug 18, 2020 0.0340 0.0350 0.0242 0.0350 23,110 +0.01(+20.27%)
Aug 17, 2020 0.0291 0.0315 0.0249 0.0291 14,350 -0.00(-7.62%)
Aug 14, 2020 0.0266 0.0350 0.0266 0.0315 436,400 +0.00(+18.42%)
Aug 13, 2020 0.0260 0.0266 0.0260 0.0266 17,650 +0.00(+2.31%)
Aug 12, 2020 0.0260 0.0260 0.0260 0.0260 10,280 -0.00(-3.70%)
Aug 11, 2020 0.0290 0.0290 0.0270 0.0270 8,350 -0.00(-3.57%)
Aug 10, 2020 0.0280 0.0290 0.0280 0.0280 25,100 +0.00(+16.18%)
Aug 07, 2020 0.0250 0.0274 0.0241 0.0241 21,800 -0.00(-10.41%)
Aug 06, 2020 0.0240 0.0273 0.0240 0.0269 277,380 -0.00(-1.47%)
Aug 05, 2020 0.0275 0.0275 0.0273 0.0273 11,000 +0.00(+18.70%)
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.