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, 2022 0.0390 0.0425 0.0390 0.0390 310,235 -0.00(-0.26%)
Feb 25, 2022 0.0391 0.0418 0.0391 0.0391 668 +0.00(+0.00%)
Feb 24, 2022 0.0393 0.0393 0.0374 0.0391 112,900 +0.00(+0.26%)
Feb 23, 2022 0.0390 0.0395 0.0390 0.0390 316,286 +0.00(+0.00%)
Feb 22, 2022 0.0400 0.0410 0.0361 0.0390 336,270 -0.00(-6.02%)
Feb 18, 2022 0.0415 0 +0.01(+16.25%)
Feb 17, 2022 0.0357 0.0357 0.0357 0.0357 500 +0.00(+1.13%)
Feb 16, 2022 0.0350 0.0353 0.0350 0.0353 21,961 +0.00(+0.86%)
Feb 15, 2022 0.0330 0.0357 0.0330 0.0350 103,251 +0.00(+6.06%)
Feb 14, 2022 0.0330 0.0330 0.0330 0.0330 45,000 -0.00(-0.30%)
Feb 11, 2022 0.0338 0.0340 0.0331 0.0331 2,550 -0.00(-4.34%)
Feb 10, 2022 0.0341 0.0350 0.0341 0.0346 46,192 +0.00(+4.85%)
Feb 09, 2022 0.0350 0.0350 0.0330 0.0330 177,083 -0.00(-0.60%)
Feb 08, 2022 0.0380 0.0380 0.0332 0.0332 17,300 -0.00(-6.48%)
Feb 07, 2022 0.0350 0.0377 0.0330 0.0355 88,300 +0.00(+7.58%)
Feb 04, 2022 0.0330 0.0330 0.0330 0.0330 200 +0.00(+0.00%)
Feb 03, 2022 0.0330 0.0340 0.0330 59,984 -0.00(-2.94%)
Feb 02, 2022 0.0330 0.0340 0.0324 0.0340 77,185 +0.00(+8.63%)
Feb 01, 2022 0.0320 0.0322 0.0313 0.0313 19,850 -0.00(-1.26%)
Jan 31, 2022 0.0330 0.0330 0.0330 0.0317 111,923 -0.00(-6.49%)
Jan 28, 2022 0.0278 0.0339 0.0278 0.0339 22,475 +0.00(+13.76%)
Jan 27, 2022 0.0260 0.0298 0.0260 0.0298 57,205 +0.00(+14.62%)
Jan 25, 2022 0.0260 0 +0.00(+0.00%)
Jan 24, 2022 0.0260 0.0260 0.0250 0.0260 37,400 +0.00(+3.59%)
Jan 21, 2022 0.0277 0.0333 0.0250 0.0251 357,460 -0.00(-4.92%)
Jan 20, 2022 0.0349 0.0349 0.0231 0.0264 107,340 -0.00(-5.71%)
Jan 19, 2022 0.0290 0.0300 0.0231 0.0280 566,165 -0.00(-0.36%)
Jan 18, 2022 0.0385 0.0385 0.0279 0.0281 599,468 -0.01(-25.07%)
Jan 14, 2022 0.0375 0 +0.00(+0.54%)
Jan 13, 2022 0.0265 0.0410 0.0251 0.0373 4,209,960 +0.01(+38.15%)
Jan 12, 2022 0.0230 0.0290 0.0190 0.0270 632,318 +0.01(+38.46%)
Jan 11, 2022 0.0195 0.0195 0.0190 0.0195 13,500 +0.00(+0.00%)
Jan 10, 2022 0.0194 0.0199 0.0194 0.0195 134,000 +0.00(+2.63%)
Jan 07, 2022 0.0190 0.0197 0.0182 0.0190 21,335 -0.00(-1.55%)
Jan 06, 2022 0.0190 0.0195 0.0190 0.0193 30,316 -0.00(-1.03%)
Jan 05, 2022 0.0195 0.0195 0.0190 0.0195 510 +0.00(+0.00%)
Jan 04, 2022 0.0150 0.0195 0.0150 0.0195 10,690 +0.00(+4.84%)
Jan 03, 2022 0.0180 0.0186 0.0180 0.0186 36,008 +0.00(+0.00%)
Dec 31, 2021 0.0199 0.0200 0.0177 0.0186 1,401,953 -0.00(-15.45%)
Dec 30, 2021 0.0200 0.0220 0.0200 0.0220 338,823 +0.00(+10.00%)
Dec 29, 2021 0.0201 0.0230 0.0200 0.0200 322,052 -0.00(-0.99%)
Dec 28, 2021 0.0201 0.0222 0.0201 0.0202 57,249 -0.00(-0.49%)
Dec 27, 2021 0.0200 0.0223 0.0200 0.0203 88,687 +0.00(+6.28%)
Dec 23, 2021 0.0200 0.0200 0.0141 0.0191 928,400 -0.00(-9.91%)
Dec 22, 2021 0.0200 0.0212 0.0200 0.0212 13,885 -0.00(-4.93%)
Dec 21, 2021 0.0175 0.0223 0.0175 0.0223 403,675 +0.00(+25.28%)
Dec 20, 2021 0.0160 0.0178 0.0139 0.0178 1,248,917 +0.00(+2.30%)
Dec 17, 2021 0.0166 0.0174 0.0130 0.0174 178,700 -0.00(-13.43%)
Dec 16, 2021 0.0185 0.0201 0.0162 0.0201 532,259 +0.00(+6.35%)
Dec 15, 2021 0.0180 0.0189 0.0170 0.0189 495,090 +0.00(+5.00%)
Dec 14, 2021 0.0167 0.0190 0.0155 0.0180 332,000 -0.00(-18.92%)
Dec 13, 2021 0.0249 0.0249 0.0150 0.0222 562,022 -0.00(-10.48%)
Dec 10, 2021 0.0225 0.0248 0.0210 0.0248 90,000 +0.00(+18.10%)
Dec 09, 2021 0.0201 0.0228 0.0201 0.0210 58,456 +0.00(+0.00%)
Dec 08, 2021 0.0230 0.0230 0.0210 0.0210 179,995 -0.00(-12.50%)
Dec 07, 2021 0.0235 0.0240 0.0235 0.0240 31,833 +0.00(+2.13%)
Dec 06, 2021 0.0230 0.0236 0.0230 0.0235 6,100 +0.00(+0.00%)
Dec 03, 2021 0.0230 0.0235 0.0230 0.0235 49,111 +0.00(+2.17%)
Dec 02, 2021 0.0235 0.0235 0.0230 0.0230 16,900 -0.00(-0.43%)
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.