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 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%)
Nov 02, 2018 0.1550 0.1650 0.1550 0.1650 1,400 +0.00(+0.00%)
Oct 31, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 30, 2018 0.1550 0.1600 0.1550 0.1600 20,726 +0.00(+1.59%)
Oct 29, 2018 0.1600 0.1600 0.1575 0.1575 3,150 +0.00(+1.61%)
Oct 26, 2018 0.1550 0.1600 0.1550 0.1550 4,100 -0.01(-3.13%)
Oct 25, 2018 0.1575 0.1600 0.1550 0.1600 14,920 +0.00(+0.00%)
Oct 24, 2018 0.1550 0.1600 0.1550 0.1600 10,858 +0.01(+3.23%)
Oct 23, 2018 0.1550 0.1550 0.1550 0.1550 1,241 -0.00(-1.59%)
Oct 22, 2018 0.1575 0.1575 0.1575 0.1575 645 -0.00(-1.56%)
Oct 19, 2018 0.1550 0.1650 0.1550 0.1600 51,000 +0.00(+0.00%)
Oct 18, 2018 0.1550 0.1600 0.1550 0.1600 6,655 -0.01(-3.03%)
Oct 17, 2018 0.1600 0.1650 0.1600 0.1650 34,039 +0.00(+0.00%)
Oct 16, 2018 0.1550 0.1650 0.1550 0.1650 5,538 +0.00(+0.00%)
Oct 15, 2018 0.1600 0.1650 0.1550 0.1650 16,312 +0.00(+0.00%)
Oct 12, 2018 0.1555 0.1650 0.1550 0.1650 2,500 +0.00(+1.54%)
Oct 11, 2018 0.1650 0.1650 0.1550 0.1625 7,823 -0.00(-1.52%)
Oct 10, 2018 0.1650 0.1650 0.1575 0.1650 3,079 +0.00(+0.00%)
Oct 09, 2018 0.1650 0.1650 0.1650 0.1650 1,539 +0.01(+6.45%)
Oct 08, 2018 0.1550 0.1550 0.1550 0.1550 6,102 -0.02(-8.82%)
Oct 05, 2018 0.1550 0.1700 0.1550 0.1700 700 +0.01(+3.03%)
Oct 04, 2018 0.1650 0.1650 0.1650 0.1650 205 -0.01(-2.94%)
Oct 03, 2018 0.1600 0.1700 0.1600 0.1700 11,495 +0.00(+0.00%)
Oct 01, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 28, 2018 0.1625 0.1700 0.1550 0.1700 5,100 +0.00(+0.00%)
Sep 27, 2018 0.1590 0.1700 0.1570 0.1700 6,025 +0.00(+0.00%)
Sep 26, 2018 0.1700 0.1700 0.1700 0.1700 545 +0.01(+6.92%)
Sep 25, 2018 0.1645 0.1645 0.1590 0.1590 15,305 +0.00(+0.00%)
Sep 24, 2018 0.1590 0.1590 0.1590 0.1590 6,000 -0.00(-0.31%)
Sep 21, 2018 0.1590 0.1646 0.1590 0.1595 6,800 -0.01(-6.18%)
Sep 20, 2018 0.1601 0.1700 0.1591 0.1700 57,888 +0.00(+0.00%)
Sep 19, 2018 0.1700 0.1700 0.1601 0.1700 21,215 +0.01(+6.18%)
Sep 18, 2018 0.1601 0.1601 0.1601 0.1601 300 +0.00(+0.00%)
Sep 17, 2018 0.1700 0.1700 0.1600 0.1601 3,370 +0.00(+0.06%)
Sep 14, 2018 0.1600 0.1700 0.1600 0.1600 7,500 -0.01(-5.88%)
Sep 13, 2018 0.1675 0.1700 0.1675 0.1700 9,700 +0.01(+3.03%)
Sep 12, 2018 0.1700 0.1700 0.1577 0.1650 26,670 -0.01(-2.94%)
Sep 11, 2018 0.1700 0.1700 0.1501 0.1700 54,915 +0.00(+0.00%)
Sep 10, 2018 0.1700 0.1700 0.1531 0.1700 11,144 +0.01(+7.94%)
Sep 07, 2018 0.1600 0.1700 0.1531 0.1575 308,600 -0.02(-10.00%)
Sep 06, 2018 0.1700 0.1800 0.1700 0.1750 35,726 +0.00(+2.94%)
Sep 05, 2018 0.1675 0.1700 0.1675 0.1700 46,700 +0.00(+1.43%)
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.