Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telkonet Inc (OP: TKOI )

0.0067 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 29, 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 29, 2016 0.1750 0.1860 0.1750 0.1800 334,313 +0.00(+0.00%)
Feb 26, 2016 0.1700 0.1800 0.1300 0.1800 490,290 -0.01(-2.70%)
Feb 25, 2016 0.1750 0.1850 0.1750 0.1850 50,481 +0.01(+2.78%)
Feb 24, 2016 0.1800 0.1900 0.1760 0.1800 252,000 -0.02(-10.00%)
Feb 23, 2016 0.2000 0.2000 0.2000 0.2000 32,702 -0.01(-4.76%)
Feb 22, 2016 0.1750 0.2100 0.1750 0.2100 123,690 +0.03(+14.75%)
Feb 19, 2016 0.1800 0.1846 0.1750 0.1830 34,427 +0.00(+1.67%)
Feb 18, 2016 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Feb 17, 2016 0.1700 0.1810 0.1700 0.1800 4,944 -0.00(-0.55%)
Feb 16, 2016 0.1700 0.1810 0.1700 0.1810 61,220 +0.00(+0.00%)
Feb 12, 2016 0.1810 0.1810 0.1810 0 -0.00(-0.82%)
Feb 10, 2016 0.1825 0.1825 0.1825 18 +0.01(+4.29%)
Feb 09, 2016 0.1722 0.1846 0.1722 0.1750 5,082 +0.00(+0.00%)
Feb 08, 2016 0.1750 0.1846 0.1720 0.1750 80,088 -0.01(-2.78%)
Feb 05, 2016 0.1805 0.1805 0.1800 0.1800 10,100 -0.01(-2.70%)
Feb 04, 2016 0.1840 0.1850 0.1840 0.1850 3,580 +0.00(+0.05%)
Feb 03, 2016 0.1949 0.1949 0.1800 0.1849 16,449 -0.01(-6.57%)
Feb 02, 2016 0.1799 0.2000 0.1799 0.1979 190,760 +0.02(+10.01%)
Feb 01, 2016 0.1785 0.1846 0.1750 0.1799 40,390 +0.00(+2.80%)
Jan 29, 2016 0.1771 0.1771 0.1750 0.1750 10,175 -0.01(-3.21%)
Jan 28, 2016 0.1800 0.1874 0.1750 0.1808 78,310 -0.00(-1.95%)
Jan 27, 2016 0.1790 0.1844 0.1700 0.1844 487,056 +0.01(+3.02%)
Jan 26, 2016 0.1820 0.1837 0.1750 0.1790 13,808 -0.01(-4.74%)
Jan 25, 2016 0.1890 0.1985 0.1830 0.1879 46,439 -0.00(-0.21%)
Jan 22, 2016 0.1883 0.1883 0.1855 0.1883 1,299 +0.01(+3.46%)
Jan 21, 2016 0.1849 0.1985 0.1820 0.1820 114,641 +0.01(+6.68%)
Jan 20, 2016 0.1755 0.1900 0.1705 0.1706 191,134 -0.01(-4.16%)
Jan 19, 2016 0.1706 0.1890 0.1701 0.1780 11,242 -0.01(-4.92%)
Jan 15, 2016 0.1872 0.1872 0.1872 0 -0.00(-1.47%)
Jan 14, 2016 0.2067 0.2067 0.1860 0.1900 43,285 +0.00(+0.00%)
Jan 13, 2016 0.1900 0.2000 0.1900 0.1900 27,150 -0.01(-5.00%)
Jan 12, 2016 0.2000 0.2035 0.1901 0.2000 137,585 +0.00(+0.00%)
Jan 11, 2016 0.2050 0.2050 0.2000 0.2000 4,220 +0.00(+0.00%)
Jan 08, 2016 0.2000 0.2050 0.2000 0.2000 96,652 +0.00(+0.00%)
Jan 07, 2016 0.2000 0.2100 0.1900 0.2000 30,477 +0.00(+0.00%)
Jan 06, 2016 0.2000 0.2050 0.2000 0.2000 17,800 +0.00(+0.00%)
Jan 05, 2016 0.2052 0.2052 0.2000 0.2000 312,057 -0.01(-4.76%)
Jan 04, 2016 0.1810 0.2100 0.1786 0.2100 692,996 +0.02(+13.51%)
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%)
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.