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: 12:34 PM EDT, Jun 14, 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 (%)
Dec 31, 2015 0.1850 0.1850 0.1850 0 -0.01(-4.15%)
Dec 30, 2015 0.1875 0.1930 0.1810 0.1930 32,996 +0.00(+0.52%)
Dec 29, 2015 0.1850 0.1938 0.1850 0.1920 134,275 -0.00(-0.93%)
Dec 28, 2015 0.1800 0.1938 0.1767 0.1938 22,136 +0.00(+0.00%)
Dec 24, 2015 0.1938 0.1938 0.1938 0 -0.00(-0.10%)
Dec 23, 2015 0.1850 0.1950 0.1750 0.1940 131,596 -0.00(-0.51%)
Dec 22, 2015 0.1800 0.1950 0.1750 0.1950 264,050 +0.02(+8.33%)
Dec 21, 2015 0.1869 0.1899 0.1800 0.1800 25,990 -0.01(-5.26%)
Dec 18, 2015 0.2060 0.2185 0.1900 0.1900 65,661 -0.03(-14.80%)
Dec 17, 2015 0.2208 0.2318 0.2060 0.2230 52,270 -0.01(-5.53%)
Dec 16, 2015 0.1920 0.2361 0.1801 0.2361 308,724 +0.04(+22.95%)
Dec 15, 2015 0.1850 0.2000 0.1800 0.1920 46,400 +0.01(+6.61%)
Dec 14, 2015 0.1850 0.1850 0.1800 0.1801 21,690 -0.00(-2.65%)
Dec 11, 2015 0.1805 0.1850 0.1800 0.1850 63,632 +0.00(+0.00%)
Dec 10, 2015 0.1900 0.1901 0.1800 0.1850 125,947 -0.00(-2.06%)
Dec 09, 2015 0.1855 0.2000 0.1854 0.1889 11,670 -0.01(-5.55%)
Dec 08, 2015 0.1854 0.2008 0.1854 0.2000 30,270 +0.01(+7.93%)
Dec 07, 2015 0.1975 0.1975 0.1853 0.1853 16,181 -0.01(-7.35%)
Dec 04, 2015 0.1960 0.2000 0.1900 0.2000 498,726 +0.00(+1.52%)
Dec 03, 2015 0.1910 0.1991 0.1910 0.1970 5,076 -0.00(-1.05%)
Dec 02, 2015 0.2084 0.2094 0.1910 0.1991 389,077 -0.00(-0.60%)
Dec 01, 2015 0.2052 0.2165 0.2003 0.2003 128,119 -0.01(-3.24%)
Nov 30, 2015 0.2110 0.2110 0.2005 0.2070 54,679 -0.00(-1.90%)
Nov 27, 2015 0.2100 0.2110 0.2100 0.2110 2,950 -0.01(-2.54%)
Nov 25, 2015 0.2165 0.2165 0.2165 0 +0.01(+3.10%)
Nov 24, 2015 0.2010 0.2165 0.2000 0.2100 275,648 +0.00(+1.20%)
Nov 23, 2015 0.2075 65,300 -0.01(-2.35%)
Nov 20, 2015 0.2102 0.2180 0.2101 0.2125 10,400 -0.01(-3.41%)
Nov 19, 2015 0.2185 0.2200 0.2185 0.2200 7,674 +0.00(+0.46%)
Nov 18, 2015 0.2050 0.2190 0.1953 0.2190 219,605 +0.02(+9.50%)
Nov 17, 2015 0.2100 0.2195 0.2000 0.2000 151,711 +0.00(+0.00%)
Nov 16, 2015 0.2000 0.2150 0.2000 0.2000 65,300 -0.01(-6.98%)
Nov 13, 2015 0.2501 0.2501 0.2013 0.2150 876,384 -0.04(-14.34%)
Nov 12, 2015 0.2772 0.2772 0.2414 0.2510 204,000 -0.02(-8.73%)
Nov 11, 2015 0.2513 0.2800 0.2513 0.2750 102,777 +0.01(+2.46%)
Nov 10, 2015 0.2620 0.2684 0.2512 0.2684 123,112 +0.01(+3.23%)
Nov 09, 2015 0.2650 0.2650 0.2600 0.2600 41,143 -0.01(-1.89%)
Nov 06, 2015 0.2610 0.2650 0.2401 0.2650 433,970 +0.00(+0.00%)
Nov 05, 2015 0.2603 0.2650 0.2511 0.2650 79,800 -0.00(-0.75%)
Nov 04, 2015 0.2600 0.2700 0.2600 0.2670 58,703 -0.00(-0.37%)
Nov 03, 2015 0.2641 0.2680 0.2603 0.2680 5,280 +0.00(+0.00%)
Nov 02, 2015 0.2450 0.2680 0.2450 0.2680 76,340 +0.01(+3.47%)
Oct 30, 2015 0.2550 0.2590 0.2510 0.2590 26,250 -0.00(-0.38%)
Oct 29, 2015 0.2650 0.2650 0.2550 0.2600 44,761 -0.01(-3.70%)
Oct 28, 2015 0.2650 0.2750 0.2450 0.2700 425,074 +0.01(+1.89%)
Oct 27, 2015 0.2650 0.2675 0.2553 0.2650 30,000 +0.00(+0.00%)
Oct 26, 2015 0.2600 0.2650 0.2516 0.2650 14,861 +0.01(+1.92%)
Oct 23, 2015 0.2650 0.2650 0.2515 0.2600 14,428 +0.01(+1.96%)
Oct 22, 2015 0.2650 0.2650 0.2550 0.2550 1,576 -0.01(-1.92%)
Oct 21, 2015 0.2650 0.2650 0.2550 0.2600 55,846 +0.00(+0.19%)
Oct 20, 2015 0.2650 0.2650 0.2515 0.2595 40,443 -0.00(-1.57%)
Oct 19, 2015 0.2500 0.2650 0.2450 0.2636 67,889 -0.00(-0.51%)
Oct 16, 2015 0.2690 0.2690 0.2650 0.2650 40,572 -0.00(-1.49%)
Oct 15, 2015 0.2602 0.2780 0.2601 0.2690 21,560 -0.01(-3.58%)
Oct 14, 2015 0.2790 0.2790 0.2605 0.2790 9,645 +0.00(+0.18%)
Oct 13, 2015 0.2650 0.2790 0.2601 0.2785 22,312 +0.01(+5.09%)
Oct 12, 2015 0.2750 0.2800 0.2650 0.2650 85,045 -0.02(-5.36%)
Oct 09, 2015 0.2799 0.2800 0.2749 0.2800 52,975 +0.01(+4.09%)
Oct 08, 2015 0.2550 0.2799 0.2550 0.2690 267,277 +0.01(+5.49%)
Oct 07, 2015 0.2500 0.2600 0.2450 0.2550 144,100 +0.01(+2.00%)
Oct 06, 2015 0.2380 0.2550 0.2370 0.2500 176,146 +0.02(+8.70%)
Oct 05, 2015 0.2159 0.2370 0.2159 0.2300 16,100 -0.01(-2.95%)
Oct 02, 2015 0.2200 0.2380 0.2200 0.2370 39,830 +0.00(+0.85%)
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.