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: 2:22 PM EDT, Jun 14, 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 (%)
Mar 31, 2016 0.2051 0.2099 0.1860 0.2000 41,600 +0.01(+5.32%)
Mar 30, 2016 0.2100 0.2100 0.1800 0.1899 660,153 -0.02(-9.57%)
Mar 29, 2016 0.2006 0.2150 0.2006 0.2100 9,032 -0.01(-3.40%)
Mar 28, 2016 0.2200 0.2200 0.2100 0.2174 32,925 -0.00(-1.14%)
Mar 24, 2016 0.2199 0.2199 0.2199 0 +0.01(+4.71%)
Mar 23, 2016 0.2099 0.2100 0.2000 0.2100 6,100 +0.00(+1.04%)
Mar 22, 2016 0.2035 0.2099 0.1900 0.2078 39,233 +0.03(+15.47%)
Mar 21, 2016 0.2200 0.2200 0.1800 0.1800 54,772 -0.04(-18.18%)
Mar 18, 2016 0.2000 0.2400 0.2000 0.2200 61,340 +0.02(+12.82%)
Mar 17, 2016 0.1900 0.2099 0.1900 0.1950 105,661 +0.01(+2.63%)
Mar 16, 2016 0.2160 0.2160 0.1900 0.1900 104,978 -0.01(-6.40%)
Mar 15, 2016 0.2150 0.2150 0.1950 0.2030 124,592 -0.01(-5.58%)
Mar 14, 2016 0.2150 0.2150 0.2100 0.2150 63,373 +0.00(+0.00%)
Mar 11, 2016 0.2050 0.2150 0.2050 0.2150 60,092 +0.01(+2.38%)
Mar 10, 2016 0.2100 0.2155 0.2100 0.2100 212,873 -0.01(-2.33%)
Mar 09, 2016 0.2000 0.2150 0.2000 0.2150 89,951 +0.02(+10.26%)
Mar 08, 2016 0.1990 0.1990 0.1950 0.1950 12,390 +0.01(+2.63%)
Mar 07, 2016 0.2020 0.2020 0.1800 0.1900 164,742 +0.00(+0.00%)
Mar 04, 2016 0.2080 0.2000 0.1900 172,518 -0.01(-5.00%)
Mar 03, 2016 0.2050 0.2120 0.1900 0.2000 325,343 +0.00(+0.00%)
Mar 02, 2016 0.1946 0.2100 0.1935 0.2000 237,088 +0.00(+1.91%)
Mar 01, 2016 0.1900 0.2000 0.1800 0.1963 342,821 +0.02(+9.03%)
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%)
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.