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: 3:48 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 29, 2017 0.1245 0.1245 0.1245 0 +0.01(+11.16%)
Dec 28, 2017 0.1120 0.1160 0.1100 0.1120 52,470 -0.01(-5.17%)
Dec 27, 2017 0.1140 0.1190 0.1100 0.1181 53,138 +0.00(+0.20%)
Dec 26, 2017 0.1061 0.1180 0.1060 0.1179 48,937 +0.01(+9.15%)
Dec 22, 2017 0.1000 0.1190 0.1000 0.1080 255,350 +0.00(+0.93%)
Dec 21, 2017 0.1100 0.1150 0.1050 0.1070 101,703 +0.00(+0.94%)
Dec 20, 2017 0.1160 0.1179 0.1060 0.1060 252,147 -0.01(-11.59%)
Dec 19, 2017 0.1170 0.1199 0.1160 0.1199 71,150 +0.00(+0.00%)
Dec 18, 2017 0.1170 0.1199 0.1170 0.1199 25,071 +0.00(+1.05%)
Dec 15, 2017 0.1200 0.1249 0.1170 0.1187 117,726 -0.01(-5.00%)
Dec 14, 2017 0.1299 0.1300 0.1171 0.1249 83,136 -0.01(-3.92%)
Dec 13, 2017 0.1220 0.1350 0.1100 0.1300 212,887 +0.00(+0.23%)
Dec 12, 2017 0.1288 0.1350 0.1220 0.1297 30,768 -0.00(-3.21%)
Dec 11, 2017 0.1250 0.1350 0.1220 0.1340 97,711 +0.00(+0.00%)
Dec 08, 2017 0.1340 0.1340 0.1250 0.1340 33,072 +0.00(+3.08%)
Dec 07, 2017 0.1200 0.1300 0.1200 0.1300 19,233 +0.01(+8.33%)
Dec 06, 2017 0.1150 0.1200 0.1150 0.1200 25,500 +0.01(+4.99%)
Dec 05, 2017 0.1300 0.1345 0.1142 0.1143 159,251 -0.02(-15.36%)
Dec 04, 2017 0.1351 0.1200 0.1351 50,700 +0.01(+3.88%)
Dec 01, 2017 0.1395 0.1400 0.1300 0.1300 75,214 +0.00(+0.00%)
Nov 30, 2017 0.1299 0.1300 0.1111 0.1300 101,537 +0.00(+0.00%)
Nov 29, 2017 0.1333 0.1350 0.1210 0.1300 138,391 +0.00(+3.17%)
Nov 28, 2017 0.1400 0.1540 0.1250 0.1260 116,500 -0.02(-12.80%)
Nov 27, 2017 0.1300 0.1450 0.1300 0.1445 109,304 +0.01(+7.04%)
Nov 22, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Nov 21, 2017 0.1400 0.1475 0.1400 0.1400 46,395 -0.00(-3.45%)
Nov 20, 2017 0.1455 0.1455 0.1450 0.1450 3,632 +0.00(+1.40%)
Nov 17, 2017 0.1481 0.1490 0.1400 0.1430 167,902 +0.00(+0.35%)
Nov 16, 2017 0.1425 0.1500 0.1425 0.1425 6,775 -0.01(-9.44%)
Nov 15, 2017 0.1507 0.1575 0.1425 0.1573 8,049 +0.01(+7.31%)
Nov 14, 2017 0.1507 0.1575 0.1425 0.1466 8,850 +0.00(+2.89%)
Nov 13, 2017 0.1425 0.1425 0.1425 0.1425 500 -0.02(-10.26%)
Nov 10, 2017 0.1475 0.1588 0.1425 0.1588 63,710 +0.01(+7.58%)
Nov 09, 2017 0.1580 0.1580 0.1475 0.1476 63,329 -0.00(-0.63%)
Nov 08, 2017 0.1490 0.1490 0.1480 0.1485 15,595 -0.00(-0.30%)
Nov 07, 2017 0.1530 0.1530 0.1490 0.1490 2,400 -0.01(-5.70%)
Nov 06, 2017 0.1490 0.1580 0.1490 0.1580 6,962 +0.01(+6.04%)
Nov 03, 2017 0.1490 0.1530 0.1490 0.1490 2,748 -0.00(-0.06%)
Nov 02, 2017 0.1535 0.1535 0.1490 0.1491 5,218 +0.00(+0.06%)
Nov 01, 2017 0.1490 0.1490 0.1490 0.1490 1,000 -0.00(-0.67%)
Oct 31, 2017 0.1500 0.1500 0.1500 0.1500 5,000 -0.00(-2.34%)
Oct 27, 2017 0.1536 0.1536 0.1536 0 +0.00(+2.35%)
Oct 26, 2017 0.1501 0.1501 0.1501 0.1501 1,500 -0.00(-1.26%)
Oct 25, 2017 0.1500 0.1536 0.1500 0.1520 2,800 -0.00(-1.30%)
Oct 24, 2017 0.1544 0.1544 0.1540 0.1540 4,900 +0.00(+1.32%)
Oct 23, 2017 0.1490 0.1520 0.1490 0.1520 136,172 +0.00(+0.20%)
Oct 20, 2017 0.1490 0.1517 0.1490 0.1517 15,200 -0.00(-1.49%)
Oct 19, 2017 0.1500 0.1540 0.1500 0.1540 68,834 +0.01(+3.36%)
Oct 18, 2017 0.1480 0.1515 0.1480 0.1490 12,025 +0.00(+0.68%)
Oct 17, 2017 0.1480 0.1480 0.1480 0.1480 4,000 +0.00(+0.34%)
Oct 16, 2017 0.1520 0.1520 0.1475 0.1475 13,018 -0.00(-2.96%)
Oct 13, 2017 0.1510 0.1520 0.1475 0.1520 6,607 +0.00(+0.03%)
Oct 12, 2017 0.1521 0.1521 0.1520 0.1520 6,600 -0.00(-0.78%)
Oct 11, 2017 0.1475 0.1532 0.1475 0.1532 22,796 -0.01(-3.61%)
Oct 10, 2017 0.1573 0.1589 0.1550 0.1589 17,000 +0.01(+7.72%)
Oct 09, 2017 0.1475 0.1475 0.1475 0.1475 250 -0.01(-7.45%)
Oct 06, 2017 0.1540 0.1594 0.1475 0.1594 10,292 +0.01(+6.25%)
Oct 05, 2017 0.1475 0.1500 0.1475 0.1500 3,475 +0.00(+1.69%)
Oct 04, 2017 0.1505 0.1505 0.1475 0.1475 3,500 -0.01(-7.63%)
Oct 03, 2017 0.1500 0.1597 0.1475 0.1597 253,649 +0.01(+6.45%)
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.