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

Telkonet Inc (OP: TKOI )

0.0069 -0.0005 (-6.76%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 11, 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 (%)
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%)
Nov 03, 2014 0.1500 0.1589 0.1500 0.1575 26,901 +0.00(+0.00%)
Oct 31, 2014 0.1500 0.1575 0.1500 0.1575 31,850 +0.01(+5.00%)
Oct 30, 2014 0.1500 0.1500 0.1500 0.1500 22,200 +0.00(+1.08%)
Oct 29, 2014 0.1484 0.1484 0.1484 0.1484 100 -0.01(-5.72%)
Oct 28, 2014 0.1475 0.1574 0.1475 0.1574 16,325 +0.00(+0.00%)
Oct 27, 2014 0.1574 0.1585 0.1475 0.1574 54,800 -0.00(-0.69%)
Oct 24, 2014 0.1500 0.1585 0.1475 0.1585 69,728 +0.00(+0.00%)
Oct 23, 2014 0.1500 0.1585 0.1451 0.1585 13,700 +0.01(+5.67%)
Oct 22, 2014 0.1450 0.1500 0.1450 0.1500 28,700 +0.01(+3.45%)
Oct 21, 2014 0.1400 0.1590 0.1400 0.1450 178,500 -0.01(-3.33%)
Oct 20, 2014 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Oct 17, 2014 0.1450 0.1450 0.1400 0.1400 27,590 -0.01(-8.50%)
Oct 16, 2014 0.1446 0.1530 0.1400 0.1530 84,548 +0.01(+5.81%)
Oct 15, 2014 0.1400 0.1446 0.1200 0.1446 72,322 +0.00(+0.21%)
Oct 14, 2014 0.1400 0.1533 0.1400 0.1443 77,467 +0.00(+3.00%)
Oct 13, 2014 0.1541 0.1541 0.1401 0.1401 48,924 -0.01(-9.09%)
Oct 10, 2014 0.1451 0.1565 0.1450 0.1541 41,320 -0.00(-2.47%)
Oct 09, 2014 0.1402 0.1580 0.1402 0.1580 32,400 -0.00(-0.06%)
Oct 08, 2014 0.1500 0.1590 0.1500 0.1581 29,250 -0.00(-1.19%)
Oct 07, 2014 0.1600 0.1600 0.1500 0.1600 51,800 +0.00(+0.00%)
Oct 06, 2014 0.1550 0.1600 0.1550 0.1600 43,040 +0.00(+0.00%)
Oct 03, 2014 0.1593 0.1600 0.1510 0.1600 46,675 +0.00(+0.00%)
Oct 02, 2014 0.1600 0.1670 0.1560 0.1600 139,927 +0.00(+0.00%)
Oct 01, 2014 0.1690 0.1690 0.1575 0.1600 210,286 +0.00(+0.00%)
Sep 30, 2014 0.1610 0.1690 0.1600 0.1600 37,203 -0.00(-0.62%)
Sep 29, 2014 0.1630 0.1680 0.1610 0.1610 35,800 -0.00(-1.23%)
Sep 26, 2014 0.1700 0.1700 0.1630 0.1630 30,000 +0.00(+0.00%)
Sep 25, 2014 0.1630 0.1630 0.1630 0.1630 1,000 -0.00(-1.15%)
Sep 24, 2014 0.1650 0.1650 0.1649 0.1649 30,000 -0.01(-4.13%)
Sep 23, 2014 0.1650 0.1720 0.1610 0.1720 61,480 +0.00(+0.00%)
Sep 22, 2014 0.1650 0.1740 0.1650 0.1720 8,000 +0.01(+4.24%)
Sep 19, 2014 0.1700 0.1700 0.1650 0.1650 37,200 -0.01(-3.00%)
Sep 18, 2014 0.1776 0.1776 0.1701 0.1701 3,055 +0.00(+0.06%)
Sep 17, 2014 0.1790 0.1790 0.1700 0.1700 4,513 +0.00(+1.07%)
Sep 16, 2014 0.1656 0.1682 0.1651 0.1682 26,369 -0.00(-1.64%)
Sep 15, 2014 0.1710 0.1790 0.1700 0.1710 130,416 +0.00(+0.00%)
Sep 12, 2014 0.1700 0.1790 0.1700 0.1710 7,015 -0.01(-4.47%)
Sep 11, 2014 0.1650 0.1790 0.1625 0.1790 92,632 +0.01(+5.29%)
Sep 10, 2014 0.1450 0.1705 0.1450 0.1700 301,430 +0.02(+13.71%)
Sep 09, 2014 0.1450 0.1500 0.1450 0.1495 100,992 +0.00(+3.10%)
Sep 08, 2014 0.1400 0.1450 0.1395 0.1450 172,512 +0.00(+3.57%)
Sep 05, 2014 0.1450 0.1400 0.1400 69,500 -0.00(-3.45%)
Sep 04, 2014 0.1500 0.1500 0.1493 0.1450 240,180 -0.01(-3.33%)
Sep 03, 2014 0.1410 0.1500 0.1400 0.1500 273,450 +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.