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: 3:03 PM EDT, Jun 12, 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 (%)
Feb 28, 2014 0.2700 0.2700 0.2590 0.2590 0 +0.00(+0.39%)
Feb 27, 2014 0.2560 0.2700 0.2560 0.2580 168,703 -0.00(-0.77%)
Feb 26, 2014 0.2600 0.2600 0.2550 0.2600 54,118 +0.00(+0.00%)
Feb 25, 2014 0.2600 0.2700 0.2600 0.2600 47,900 -0.01(-3.70%)
Feb 24, 2014 0.2600 0.2800 0.2583 0.2700 51,887 +0.01(+1.89%)
Feb 21, 2014 0.2602 0.2800 0.2601 0.2650 0 -0.01(-1.85%)
Feb 20, 2014 0.2750 0.2800 0.2570 0.2700 171,890 -0.01(-3.57%)
Feb 19, 2014 0.2600 0.2900 0.2600 0.2800 108,904 +0.02(+7.69%)
Feb 18, 2014 0.2550 0.2800 0.2550 0.2600 118,925 -0.03(-10.34%)
Feb 14, 2014 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Feb 13, 2014 0.2900 0.2900 0.2650 0.2800 90,480 -0.01(-3.45%)
Feb 12, 2014 0.2550 0.2900 0.2550 0.2900 98,228 +0.03(+11.97%)
Feb 11, 2014 0.2600 0.2600 0.2550 0.2590 17,728 -0.01(-2.26%)
Feb 10, 2014 0.2600 0.2660 0.2600 0.2650 56,650 +0.00(+0.38%)
Feb 07, 2014 0.2601 0.2650 0.2600 0.2640 0 -0.01(-2.22%)
Feb 06, 2014 0.2600 0.2700 0.2600 0.2700 42,490 +0.00(+0.00%)
Feb 05, 2014 0.2700 0.2740 0.2600 0.2700 34,420 -0.01(-3.57%)
Feb 04, 2014 0.2612 0.2810 0.2612 0.2800 233,100 +0.02(+7.20%)
Feb 03, 2014 0.2575 0.2770 0.2575 0.2612 88,959 -0.01(-5.02%)
Jan 31, 2014 0.2600 0.2750 0.2550 0.2750 0 +0.02(+5.77%)
Jan 30, 2014 0.2560 0.2600 0.2560 0.2600 37,153 +0.00(+1.56%)
Jan 29, 2014 0.2600 0.2600 0.2560 0.2560 43,570 +0.00(+0.00%)
Jan 28, 2014 0.2655 0.2750 0.2560 0.2560 11,312 -0.02(-6.57%)
Jan 27, 2014 0.2960 0.2960 0.2600 0.2740 206,062 -0.02(-6.16%)
Jan 24, 2014 0.2551 0.3000 0.2551 0.2920 0 +0.02(+8.15%)
Jan 23, 2014 0.2515 0.2700 0.2460 0.2700 310,834 +0.01(+3.85%)
Jan 22, 2014 0.2480 0.2700 0.2480 0.2600 159,530 +0.01(+1.96%)
Jan 21, 2014 0.2500 0.2550 0.2400 0.2550 126,902 +0.01(+2.00%)
Jan 17, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 16, 2014 0.2390 0.2500 0.2350 0.2500 125,443 +0.02(+6.38%)
Jan 15, 2014 0.2352 0.2352 0.2350 0.2350 26,243 -0.00(-0.09%)
Jan 14, 2014 0.2400 0.2445 0.2352 0.2352 122,712 +0.00(+0.09%)
Jan 13, 2014 0.2150 0.2450 0.2150 0.2350 264,966 +0.02(+7.06%)
Jan 10, 2014 0.2200 0.2200 0.2011 0.2195 54,990 -0.00(-0.23%)
Jan 09, 2014 0.2121 0.2200 0.2001 0.2200 267,469 +0.01(+2.33%)
Jan 08, 2014 0.2250 0.2250 0.2150 0.2150 51,478 -0.02(-6.52%)
Jan 07, 2014 0.2300 0.2365 0.2300 0.2300 45,070 +0.00(+0.44%)
Jan 06, 2014 0.2333 0.2365 0.2180 0.2290 138,900 +0.00(+1.01%)
Jan 03, 2014 0.2350 0.2368 0.2170 0.2267 0 -0.01(-3.53%)
Jan 02, 2014 0.2200 0.2368 0.2200 0.2350 41,617 +0.01(+6.82%)
Dec 31, 2013 0.2200 0.2200 0.2200 0 -0.02(-7.09%)
Dec 30, 2013 0.2050 0.2400 0.2050 0.2368 48,813 +0.03(+15.51%)
Dec 27, 2013 0.2000 0.2100 0.2000 0.2050 25,345 +0.00(+1.99%)
Dec 26, 2013 0.2050 0.2100 0.2000 0.2010 52,350 -0.01(-4.06%)
Dec 24, 2013 0.2049 0.2100 0.2049 0.2095 0 +0.00(+0.72%)
Dec 23, 2013 0.2150 0.2150 0.2049 0.2080 46,000 -0.01(-5.24%)
Dec 20, 2013 0.2049 0.2200 0.2049 0.2195 0 +0.00(+2.09%)
Dec 19, 2013 0.2140 0.2180 0.2100 0.2150 118,375 +0.00(+0.47%)
Dec 18, 2013 0.2150 0.2170 0.2130 0.2140 33,100 -0.00(-0.47%)
Dec 17, 2013 0.2210 0.2230 0.2150 0.2150 75,223 -0.01(-2.71%)
Dec 16, 2013 0.2250 0.2300 0.2120 0.2210 181,312 -0.01(-3.91%)
Dec 13, 2013 0.2445 0.2445 0.2100 0.2300 0 -0.01(-3.77%)
Dec 12, 2013 0.2400 0.2590 0.2360 0.2390 160,485 -0.02(-8.08%)
Dec 11, 2013 0.2720 0.2720 0.2310 0.2600 50,705 -0.02(-5.45%)
Dec 10, 2013 0.2690 0.2780 0.2500 0.2750 244,022 +0.01(+2.23%)
Dec 09, 2013 0.2300 0.2800 0.2220 0.2690 394,541 +0.05(+20.09%)
Dec 06, 2013 0.2500 0.2500 0.2240 0.2240 63,708 -0.02(-9.86%)
Dec 05, 2013 0.2600 0.2600 0.2300 0.2485 30,320 -0.02(-7.96%)
Dec 04, 2013 0.2350 0.2750 0.2200 0.2700 666,360 +0.02(+8.00%)
Dec 03, 2013 0.2000 0.2500 0.1900 0.2500 1,771,675 +0.05(+25.00%)
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.