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

Telkonet Inc (OP: TKOI )

0.0074 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 10, 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, 2017 0.1303 0.1382 0.1302 0.1382 18,181 -0.01(-4.49%)
Feb 27, 2017 0.1329 0.1447 0.1160 0.1447 60,500 +0.01(+7.71%)
Feb 24, 2017 0.1325 0.1500 0.1325 0.1343 10,850 -0.00(-0.86%)
Feb 23, 2017 0.1450 0.1548 0.1250 0.1355 173,600 -0.00(-1.09%)
Feb 22, 2017 0.1479 0.1513 0.1350 0.1370 161,750 -0.02(-11.61%)
Feb 21, 2017 0.1400 0.1550 0.1400 0.1550 48,700 +0.01(+6.90%)
Feb 17, 2017 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Feb 16, 2017 0.1451 0.1550 0.1401 0.1550 71,490 -0.00(-1.05%)
Feb 15, 2017 0.1550 0.1567 0.1550 0.1567 42,425 -0.00(-0.85%)
Feb 14, 2017 0.1400 0.1598 0.1400 0.1580 29,030 +0.01(+3.61%)
Feb 13, 2017 0.1550 0.1598 0.1450 0.1525 11,116 -0.00(-1.61%)
Feb 10, 2017 0.1550 0.1618 0.1500 0.1550 86,427 +0.01(+3.33%)
Feb 09, 2017 0.1500 0.1550 0.1500 0.1500 12,102 +0.00(+0.00%)
Feb 08, 2017 0.1550 0.1550 0.1500 0.1500 28,200 -0.01(-3.23%)
Feb 07, 2017 0.1382 0.1600 0.1382 0.1550 94,970 -0.01(-3.13%)
Feb 06, 2017 0.1470 0.1600 0.1381 0.1600 26,400 +0.00(+2.89%)
Feb 03, 2017 0.1470 0.1600 0.1470 0.1555 39,218 -0.00(-2.81%)
Feb 02, 2017 0.1470 0.1600 0.1470 0.1600 15,200 +0.01(+3.80%)
Feb 01, 2017 0.1548 0.1600 0.1470 0.1542 19,970 -0.01(-3.66%)
Jan 31, 2017 0.1550 0.1600 0.1500 0.1600 48,366 +0.01(+3.23%)
Jan 30, 2017 0.1550 0.1550 0.1550 0.1550 1,488 -0.00(-1.59%)
Jan 27, 2017 0.1575 0.1588 0.1550 0.1575 133,280 +0.01(+3.81%)
Jan 26, 2017 0.1575 0.1575 0.1471 0.1517 2,917 -0.01(-3.67%)
Jan 25, 2017 0.1470 0.1575 0.1470 0.1575 3,400 +0.00(+0.00%)
Jan 20, 2017 0.1575 0.1575 0.1575 0 +0.01(+7.14%)
Jan 19, 2017 0.1470 0.1470 0.1470 0.1470 2,000 -0.00(-2.00%)
Jan 18, 2017 0.1524 0.1532 0.1500 0.1500 9,600 -0.00(-2.03%)
Jan 17, 2017 0.1500 0.1531 0.1440 0.1531 17,142 +0.00(+0.80%)
Jan 13, 2017 0.1519 0.1519 0.1519 0 -0.01(-5.06%)
Jan 12, 2017 0.1500 0.1600 0.1500 0.1600 88,135 +0.00(+2.89%)
Jan 11, 2017 0.1470 0.1555 0.1400 0.1555 119,703 +0.01(+4.71%)
Jan 10, 2017 0.1500 0.1500 0.1485 0.1485 39,000 -0.00(-1.00%)
Jan 09, 2017 0.1450 0.1500 0.1450 0.1500 17,300 +0.00(+0.00%)
Jan 06, 2017 0.1408 0.1525 0.1380 0.1500 291,350 +0.01(+8.69%)
Jan 05, 2017 0.1387 0.1418 0.1380 0.1380 12,100 -0.00(-3.12%)
Jan 04, 2017 0.1380 0.1424 0.1380 0.1424 25,000 +0.00(+1.75%)
Jan 03, 2017 0.1380 0.1434 0.1380 0.1400 80,300 +0.00(+1.08%)
Dec 30, 2016 0.1385 0.1385 0.1385 0 -0.01(-7.67%)
Dec 29, 2016 0.1401 0.1500 0.1400 0.1500 116,247 +0.00(+0.00%)
Dec 28, 2016 0.1400 0.1500 0.1400 0.1500 49,712 +0.01(+7.14%)
Dec 27, 2016 0.1380 0.1428 0.1380 0.1400 51,236 +0.00(+0.00%)
Dec 23, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 22, 2016 0.1400 0.1500 0.1400 0.1500 15,818 +0.00(+2.56%)
Dec 21, 2016 0.1510 0.1510 0.1401 0.1462 16,700 -0.00(-3.15%)
Dec 20, 2016 0.1500 0.1516 0.1470 0.1510 29,220 +0.00(+0.67%)
Dec 19, 2016 0.1470 0.1500 0.1470 0.1500 17,596 +0.01(+3.45%)
Dec 16, 2016 0.1500 0.1515 0.1333 0.1450 206,540 -0.01(-3.33%)
Dec 15, 2016 0.1500 0.1515 0.1500 0.1500 198,644 +0.00(+0.00%)
Dec 14, 2016 0.1500 0.1575 0.1500 0.1500 126,240 +0.00(+0.00%)
Dec 13, 2016 0.1500 0.1600 0.1500 0.1500 113,109 +0.00(+0.00%)
Dec 12, 2016 0.1501 0.1550 0.1500 0.1500 12,999 -0.01(-6.25%)
Dec 09, 2016 0.1600 0.1600 0.1501 0.1600 24,734 +0.00(+1.91%)
Dec 08, 2016 0.1500 0.1570 0.1500 0.1570 129,059 +0.01(+4.67%)
Dec 07, 2016 0.1552 0.1552 0.1500 0.1500 42,450 -0.01(-4.46%)
Dec 06, 2016 0.1500 0.1570 0.1500 0.1570 41,641 +0.01(+4.01%)
Dec 05, 2016 0.1500 0.1510 0.1444 0.1510 85,860 +0.00(+0.63%)
Dec 02, 2016 0.1490 0.1569 0.1330 0.1500 226,634 -0.01(-6.25%)
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.