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 27, 2015 0.2029 0.2183 0.2029 0.2183 7,750 -0.00(-0.78%)
Feb 26, 2015 0.2010 0.2200 0.2010 0.2200 46,180 +0.00(+0.00%)
Feb 25, 2015 0.2060 0.2150 0.2009 0.2200 160,949 +0.01(+4.76%)
Feb 24, 2015 0.2289 0.2289 0.1900 0.2100 188,700 -0.02(-8.26%)
Feb 23, 2015 0.2150 0.2289 0.2101 0.2289 34,082 +0.01(+6.47%)
Feb 20, 2015 0.2250 0.2300 0.2150 0.2150 86,000 -0.01(-2.27%)
Feb 19, 2015 0.2160 0.2300 0.2100 0.2200 242,501 +0.00(+0.46%)
Feb 18, 2015 0.2065 0.2250 0.1900 0.2190 219,060 +0.01(+5.04%)
Feb 17, 2015 0.2020 0.2100 0.2010 0.2085 81,436 +0.01(+3.22%)
Feb 13, 2015 0.2020 0.2020 0.2020 0 +0.01(+3.59%)
Feb 12, 2015 0.1950 0.2000 0.1950 0.1950 117,280 +0.00(+0.00%)
Feb 11, 2015 0.2000 0.2000 0.1811 0.1950 60,015 -0.01(-2.50%)
Feb 10, 2015 0.1900 0.2100 0.1900 0.2000 165,119 +0.00(+0.00%)
Feb 09, 2015 0.1850 0.2000 0.1830 0.2000 203,119 +0.02(+8.11%)
Feb 06, 2015 0.1930 0.2000 0.1850 0.1850 117,500 -0.01(-7.18%)
Feb 05, 2015 0.1951 0.2000 0.1871 0.1993 239,384 -0.00(-0.35%)
Feb 04, 2015 0.1800 0.2080 0.1800 0.2000 232,465 +0.02(+8.11%)
Feb 03, 2015 0.1850 0.1850 0.1725 0.1850 216,932 +0.00(+0.54%)
Feb 02, 2015 0.1757 0.1840 0.1653 0.1840 162,013 +0.01(+4.72%)
Jan 30, 2015 0.1890 0.1890 0.1757 0.1757 202,100 -0.01(-6.69%)
Jan 29, 2015 0.1701 0.1890 0.1701 0.1883 43,958 +0.01(+3.46%)
Jan 28, 2015 0.1840 0.1885 0.1800 0.1820 230,585 -0.00(-0.87%)
Jan 27, 2015 0.1700 0.1840 0.1700 0.1836 275,830 +0.00(+0.88%)
Jan 26, 2015 0.1790 0.1880 0.1790 0.1820 192,200 +0.00(+1.68%)
Jan 23, 2015 0.1706 0.1889 0.1701 0.1790 202,425 +0.00(+2.29%)
Jan 22, 2015 0.1830 0.1830 0.1700 0.1750 190,968 -0.01(-4.37%)
Jan 21, 2015 0.1720 0.1850 0.1650 0.1830 417,737 -0.01(-3.58%)
Jan 20, 2015 0.1540 0.1900 0.1538 0.1898 548,831 +0.04(+26.53%)
Jan 16, 2015 0.1500 0.1500 0.1500 0 +0.01(+8.70%)
Jan 15, 2015 0.1380 0.1380 0.1320 0.1380 80,816 +0.00(+2.22%)
Jan 14, 2015 0.1360 0.1400 0.1300 0.1350 120,220 -0.01(-3.57%)
Jan 13, 2015 0.1400 0 -0.00(-3.11%)
Jan 12, 2015 0.1500 0.1500 0.1360 0.1445 72,050 +0.00(+0.28%)
Jan 09, 2015 0.1360 0.1500 0.1360 0.1441 21,228 +0.01(+3.67%)
Jan 08, 2015 0.1399 0.1399 0.1310 0.1390 141,648 +0.00(+3.12%)
Jan 07, 2015 0.1348 0.1348 0.1348 0.1348 6,051 -0.00(-0.07%)
Jan 06, 2015 0.1400 0.1400 0.1251 0.1349 92,300 -0.01(-3.71%)
Jan 05, 2015 0.1450 0.1500 0.1401 0.1401 33,983 -0.00(-3.38%)
Jan 02, 2015 0.1400 0.1450 0.1390 0.1450 88,926 +0.00(+3.57%)
Dec 31, 2014 0.1400 0.1400 0.1400 0 -0.01(-6.04%)
Dec 30, 2014 0.1399 0.1490 0.1320 0.1490 85,278 +0.01(+6.43%)
Dec 29, 2014 0.1450 0.1450 0.1300 0.1400 544,294 -0.00(-3.45%)
Dec 26, 2014 0.1410 0.1490 0.1400 0.1450 69,906 -0.00(-2.16%)
Dec 24, 2014 0.1482 0.1482 0.1482 0 -0.00(-1.20%)
Dec 23, 2014 0.1500 0.1541 0.1420 0.1500 98,825 -0.01(-3.23%)
Dec 22, 2014 0.1550 0.1550 0.1500 0.1550 49,151 +0.01(+3.33%)
Dec 19, 2014 0.1675 0.1675 0.1411 0.1500 311,870 -0.01(-4.76%)
Dec 18, 2014 0.1575 0.1640 0.1550 0.1575 68,974 +0.00(+0.00%)
Dec 17, 2014 0.1575 0.1575 0.1530 0.1575 86,895 -0.00(-1.69%)
Dec 16, 2014 0.1601 0.1602 0.1530 0.1602 40,136 -0.00(-0.19%)
Dec 15, 2014 0.1640 0.1640 0.1600 0.1605 74,300 -0.00(-2.13%)
Dec 12, 2014 0.1699 0.1699 0.1601 0.1640 36,146 -0.00(-2.91%)
Dec 11, 2014 0.1650 0.1700 0.1601 0.1689 61,205 -0.00(-0.34%)
Dec 10, 2014 0.1700 0.1800 0.1650 0.1695 544,700 -0.00(-0.24%)
Dec 09, 2014 0.1600 0.1700 0.1600 0.1699 86,100 +0.00(+1.74%)
Dec 08, 2014 0.1610 0.1740 0.1600 0.1670 361,408 -0.00(-1.71%)
Dec 05, 2014 0.1600 0.1699 0.1575 0.1699 184,234 +0.01(+6.52%)
Dec 04, 2014 0.1610 0.1654 0.1575 0.1595 288,003 -0.00(-2.15%)
Dec 03, 2014 0.1630 0.1681 0.1610 0.1630 46,657 +0.00(+0.00%)
Dec 02, 2014 0.1749 0.1750 0.1600 0.1630 91,200 -0.01(-6.34%)
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.