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, 2022 0.0360 0.0372 0.0360 0.0372 1,400 +0.00(+0.00%)
Nov 29, 2022 0.0372 0.0372 0.0372 0.0372 800 +0.00(+3.33%)
Nov 28, 2022 0.0372 0.0372 0.0360 0.0360 1,900 -0.00(-3.23%)
Nov 25, 2022 0.0375 0.0375 0.0361 0.0372 10,038 +0.00(+3.33%)
Nov 23, 2022 0.0388 0.0390 0.0360 0.0360 433,011 -0.00(-7.69%)
Nov 22, 2022 0.0380 0.0390 0.0380 0.0390 8,100 +0.00(+0.00%)
Nov 21, 2022 0.0390 0.0390 0.0380 0.0390 61,800 +0.00(+0.00%)
Nov 18, 2022 0.0400 0.0400 0.0390 0.0390 3,500 +0.00(+2.63%)
Nov 17, 2022 0.0390 0.0390 0.0380 0.0380 1,700 -0.00(-2.56%)
Nov 16, 2022 0.0395 0.0395 0.0390 0.0390 14,000 +0.00(+2.63%)
Nov 15, 2022 0.0390 0.0400 0.0380 0.0380 56,130 -0.00(-2.56%)
Nov 14, 2022 0.0390 0.0390 0.0390 0.0390 610 +0.00(+0.00%)
Nov 11, 2022 0.0380 0.0400 0.0380 0.0390 214,908 +0.00(+0.00%)
Nov 10, 2022 0.0320 0.0390 0.0320 0.0390 314,345 +0.01(+21.87%)
Nov 09, 2022 0.0310 0.0320 0.0300 0.0320 69,000 +0.00(+6.67%)
Nov 08, 2022 0.0320 0.0320 0.0300 0.0300 26,850 -0.00(-9.09%)
Nov 07, 2022 0.0300 0.0330 0.0300 0.0330 166,550 +0.00(+10.00%)
Nov 04, 2022 0.0300 0.0350 0.0300 0.0300 138,486 -0.00(-3.23%)
Nov 03, 2022 0.0305 0.0375 0.0300 0.0310 164,130 -0.00(-4.62%)
Nov 02, 2022 0.0296 0.0325 0.0251 0.0325 183,374 +0.01(+30.00%)
Nov 01, 2022 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Oct 31, 2022 0.0257 0.0279 0.0250 0.0250 94,810 -0.00(-3.10%)
Oct 28, 2022 0.0270 0.0279 0.0258 0.0258 1,800 -0.01(-16.77%)
Oct 27, 2022 0.0310 0.0310 0.0310 0.0310 10,000 +0.00(+0.00%)
Oct 26, 2022 0.0258 0.0310 0.0258 0.0310 42,000 +0.00(+3.33%)
Oct 25, 2022 0.0278 0.0300 0.0258 0.0300 32,420 +0.00(+1.01%)
Oct 24, 2022 0.0279 0.0297 0.0279 0.0297 10,750 +0.00(+6.45%)
Oct 20, 2022 0.0279 0 +0.00(+8.56%)
Oct 19, 2022 0.0278 0.0278 0.0257 0.0257 350 -0.00(-14.33%)
Oct 18, 2022 0.0300 0.0300 0.0300 0.0300 2,100 +0.00(+16.28%)
Oct 17, 2022 0.0279 0.0279 0.0258 0.0258 500 +0.00(+0.00%)
Oct 14, 2022 0.0279 0.0279 0.0258 0.0258 10,900 -0.00(-10.42%)
Oct 13, 2022 0.0288 0.0300 0.0250 0.0288 89,964 +0.00(+4.35%)
Oct 12, 2022 0.0264 0.0300 0.0264 0.0276 80,000 +0.00(+0.36%)
Oct 11, 2022 0.0263 0.0275 0.0254 0.0275 46,315 +0.00(+9.56%)
Oct 10, 2022 0.0257 0.0263 0.0251 0.0251 26,000 -0.00(-4.56%)
Oct 07, 2022 0.0263 0.0263 0.0263 0.0263 520 +0.00(+0.00%)
Oct 05, 2022 0.0263 0 +0.00(+0.00%)
Oct 04, 2022 0.0263 0.0263 0.0263 0.0263 5,370 +0.00(+0.00%)
Oct 03, 2022 0.0263 0.0263 0.0263 0.0263 1,000 +0.00(+1.15%)
Sep 30, 2022 0.0251 0.0263 0.0251 0.0260 10,300 -0.00(-1.14%)
Sep 29, 2022 0.0250 0.0263 0.0250 0.0263 2,300 -0.00(-0.38%)
Sep 27, 2022 0.0264 0 +0.00(+0.00%)
Sep 26, 2022 0.0264 0.0264 0.0264 0.0264 1,535 +0.00(+0.00%)
Sep 23, 2022 0.0258 0.0264 0.0250 0.0264 6,767 +0.00(+5.60%)
Sep 22, 2022 0.0250 0.0264 0.0250 0.0250 93,165 -0.00(-5.66%)
Sep 21, 2022 0.0264 0.0265 0.0258 0.0265 50,100 -0.00(-4.68%)
Sep 19, 2022 0.0278 0 -0.00(-6.71%)
Sep 16, 2022 0.0298 0.0298 0.0250 0.0298 15,750 +0.00(+19.20%)
Sep 14, 2022 0.0250 0 +0.00(+0.00%)
Sep 13, 2022 0.0250 0.0252 0.0250 0.0250 12,625 -0.00(-0.40%)
Sep 12, 2022 0.0298 0.0298 0.0251 0.0251 57,500 -0.00(-15.77%)
Sep 09, 2022 0.0298 0.0298 0.0298 0.0298 20,125 -0.00(-0.67%)
Sep 08, 2022 0.0267 0.0300 0.0267 0.0300 215,006 +0.00(+0.33%)
Sep 07, 2022 0.0282 0.0299 0.0266 0.0299 24,808 +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.