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

Telkonet Inc (OP: TKOI )

0.0074 -0.0001 (-1.33%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 10, 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, 2021 0.0249 0.0254 0.0230 0.0230 262,675 -0.00(-7.63%)
Nov 29, 2021 0.0260 0.0270 0.0249 0.0249 87,935 -0.00(-4.23%)
Nov 26, 2021 0.0260 0.0260 0.0260 0.0260 2,738 +0.00(+4.42%)
Nov 24, 2021 0.0265 0.0265 0.0249 0.0249 267,664 -0.00(-12.32%)
Nov 23, 2021 0.0317 0.0317 0.0284 0.0284 2,314 +0.00(+0.00%)
Nov 22, 2021 0.0319 0.0319 0.0250 0.0284 414,910 -0.00(-5.33%)
Nov 19, 2021 0.0310 0.0310 0.0268 0.0300 6,300 -0.00(-3.23%)
Nov 18, 2021 0.0314 0.0315 0.0300 0.0310 227,332 +0.00(+0.65%)
Nov 17, 2021 0.0340 0.0340 0.0300 0.0308 13,133 -0.00(-1.60%)
Nov 16, 2021 0.0306 0.0313 0.0300 0.0313 193,755 +0.00(+2.29%)
Nov 15, 2021 0.0300 0.0313 0.0300 0.0306 669,849 +0.00(+1.66%)
Nov 12, 2021 0.0318 0.0318 0.0301 0.0301 9,233 -0.00(-2.90%)
Nov 11, 2021 0.0309 0.0318 0.0300 0.0310 55,790 +0.00(+9.15%)
Nov 09, 2021 0.0285 0.0285 0.0260 0.0284 89,620 +0.00(+8.81%)
Nov 08, 2021 0.0261 0.0272 0.0261 0.0261 12,938 -0.00(-4.74%)
Nov 05, 2021 0.0280 0.0280 0.0260 0.0274 23,562 -0.00(-4.20%)
Nov 04, 2021 0.0260 0.0300 0.0260 0.0286 42,116 +0.00(+4.38%)
Nov 03, 2021 0.0300 0.0300 0.0274 0.0274 7,900 +0.00(+9.16%)
Nov 02, 2021 0.0250 0.0275 0.0250 0.0251 100,881 -0.00(-5.28%)
Nov 01, 2021 0.0281 0.0310 0.0265 0.0265 205,758 -0.00(-13.40%)
Oct 29, 2021 0.0325 0.0325 0.0304 0.0306 17,018 -0.00(-4.67%)
Oct 28, 2021 0.0300 0.0321 0.0282 0.0321 45,609 +0.00(+14.23%)
Oct 27, 2021 0.0290 0.0290 0.0270 0.0281 281,441 -0.00(-3.10%)
Oct 26, 2021 0.0290 0.0290 210,368 -0.00(-3.97%)
Oct 25, 2021 0.0300 0.0302 0.0287 0.0302 192,406 +0.00(+0.67%)
Oct 22, 2021 0.0271 0.0301 0.0271 0.0300 265,110 +0.00(+6.76%)
Oct 21, 2021 0.0280 0.0300 0.0270 0.0281 198,065 -0.00(-6.33%)
Oct 20, 2021 0.0268 0.0300 0.0258 0.0300 165,239 +0.00(+11.94%)
Oct 19, 2021 0.0300 0.0300 0.0250 0.0268 627,497 +0.00(+0.00%)
Oct 18, 2021 0.0263 0.0268 0.0258 0.0268 100,851 +0.00(+1.90%)
Oct 15, 2021 0.0263 0.0268 0.0258 0.0263 18,646 -0.00(-1.50%)
Oct 14, 2021 0.0258 0.0267 0.0258 0.0267 58,314 -0.00(-0.37%)
Oct 13, 2021 0.0256 0.0268 0.0256 0.0268 64,643 +0.00(+0.37%)
Oct 12, 2021 0.0257 0.0267 0.0252 0.0267 31,568 +0.00(+0.00%)
Oct 11, 2021 0.0250 0.0267 0.0250 0.0267 274,294 +0.00(+7.23%)
Oct 08, 2021 0.0217 0.0250 0.0209 0.0249 449,395 +0.00(+3.75%)
Oct 07, 2021 0.0215 0.0241 0.0215 0.0240 546,757 +0.00(+11.63%)
Oct 06, 2021 0.0270 0.0270 0.0177 0.0215 4,010,210 -0.01(-28.09%)
Oct 05, 2021 0.0300 0.0300 0.0285 0.0299 9,169 -0.00(-0.33%)
Oct 04, 2021 0.0270 0.0307 0.0270 0.0300 198,722 +0.00(+19.52%)
Oct 01, 2021 0.0328 0.0328 0.0251 0.0251 261,345 -0.01(-20.32%)
Sep 29, 2021 0.0315 0.0315 0.0315 1 -0.00(-4.26%)
Sep 28, 2021 0.0320 0.0338 0.0290 0.0329 193,446 -0.00(-2.95%)
Sep 27, 2021 0.0325 0.0339 0.0300 0.0339 20,200 +0.00(+13.00%)
Sep 24, 2021 0.0300 0.0326 0.0300 0.0300 50,470 -0.01(-15.49%)
Sep 23, 2021 0.0359 0.0359 0.0355 0.0355 10,475 +0.01(+18.33%)
Sep 22, 2021 0.0300 0.0300 0.0300 0.0300 100,000 -0.00(-7.69%)
Sep 21, 2021 0.0325 0.0348 0.0300 0.0325 58,178 +0.00(+0.31%)
Sep 20, 2021 0.0326 0.0326 0.0324 0.0324 18,000 -0.00(-6.90%)
Sep 17, 2021 0.0337 0.0348 0.0337 0.0348 33,990 +0.00(+2.65%)
Sep 16, 2021 0.0324 0.0339 0.0300 0.0339 11,545 +0.00(+0.00%)
Sep 15, 2021 0.0323 0.0348 0.0294 0.0339 710,361 -0.00(-3.14%)
Sep 14, 2021 0.0323 0.0350 0.0323 0.0350 55,290 +0.00(+3.86%)
Sep 13, 2021 0.0322 0.0348 0.0322 0.0337 56,578 -0.00(-3.16%)
Sep 10, 2021 0.0336 0.0348 0.0336 0.0348 4,000 -0.00(-0.57%)
Sep 09, 2021 0.0335 0.0350 0.0321 0.0350 1,606 +0.00(+4.48%)
Sep 08, 2021 0.0325 0.0348 0.0320 0.0335 178,809 -0.00(-4.83%)
Sep 07, 2021 0.0380 0.0418 0.0340 0.0352 711,442 +0.00(+4.76%)
Sep 03, 2021 0.0336 0.0337 0.0336 0.0336 41,300 -0.00(-0.30%)
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.