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

Telkonet Inc (OP: TKOI )

0.0074 -0.0001 (-1.33%)
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 (%)
May 30, 2014 0.1850 0.1910 0.1830 0.1830 99,192 -0.01(-4.19%)
May 29, 2014 0.1850 0.1950 0.1810 0.1910 83,350 -0.00(-2.05%)
May 28, 2014 0.1900 0.1990 0.1900 0.1950 100,000 +0.01(+2.63%)
May 27, 2014 0.1990 0.1990 0.1880 0.1900 38,142 +0.00(+1.06%)
May 22, 2014 0.1880 0.1880 0.1880 0 -0.00(-1.05%)
May 21, 2014 0.1801 0.2000 0.1801 0.1900 175,772 +0.00(+0.00%)
May 20, 2014 0.1820 0.1990 0.1820 0.1900 8,950 +0.01(+4.40%)
May 19, 2014 0.1898 0.2100 0.1801 0.1820 56,200 -0.01(-4.16%)
May 16, 2014 0.1951 0.2100 0.1801 0.1899 162,600 -0.01(-2.67%)
May 15, 2014 0.2000 0.2099 0.1951 0.1951 21,185 +0.00(+0.00%)
May 14, 2014 0.1926 0.2400 0.1926 0.1951 59,605 +0.00(+1.30%)
May 13, 2014 0.1998 0.1998 0.1926 0.1926 46,100 +0.00(+0.05%)
May 12, 2014 0.1926 0.1998 0.1925 0.1925 8,150 -0.00(-0.05%)
May 09, 2014 0.1925 0.2100 0.1925 0.1926 60,840 -0.01(-3.70%)
May 08, 2014 0.1925 0.2050 0.1925 0.2000 32,057 +0.01(+3.90%)
May 07, 2014 0.2000 0.2050 0.1925 0.1925 52,585 +0.00(+0.26%)
May 06, 2014 0.1900 0.2000 0.1900 0.1920 42,710 +0.00(+1.05%)
May 05, 2014 0.1910 0.1920 0.1900 0.1900 48,968 +0.00(+1.39%)
May 02, 2014 0.1860 0.1950 0.1860 0.1874 29,238 +0.00(+0.75%)
May 01, 2014 0.1860 0.1860 0.1850 0.1860 42,279 +0.00(+0.00%)
Apr 30, 2014 0.1900 0.1900 0.1850 0.1860 32,150 +0.00(+0.00%)
Apr 29, 2014 0.2000 0.2000 0.1860 0.1860 17,614 +0.00(+0.00%)
Apr 28, 2014 0.2000 0.2000 0.1860 0.1860 29,100 +0.00(+1.92%)
Apr 25, 2014 0.1910 0.1910 0.1825 0.1825 16,000 -0.02(-8.75%)
Apr 24, 2014 0.1900 0.2000 0.1850 0.2000 154,168 +0.01(+5.26%)
Apr 23, 2014 0.1810 0.1900 0.1800 0.1900 22,600 +0.01(+4.97%)
Apr 22, 2014 0.1900 0.1900 0.1800 0.1810 182,719 +0.00(+0.56%)
Apr 21, 2014 0.1900 0.1900 0.1800 0.1800 62,400 -0.01(-5.26%)
Apr 17, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 16, 2014 0.1900 0.1900 0.1875 0.1900 17,207 +0.00(+0.00%)
Apr 15, 2014 0.2000 0.2000 0.1800 0.1900 113,420 -0.00(-1.30%)
Apr 14, 2014 0.1950 0.1950 0.1925 0.1925 24,343 -0.01(-2.78%)
Apr 11, 2014 0.1990 0.2000 0.1950 0.1980 0 +0.01(+3.66%)
Apr 10, 2014 0.1900 0.2020 0.1900 0.1910 68,675 -0.01(-4.50%)
Apr 09, 2014 0.1990 0.2000 0.1950 0.2000 16,800 +0.01(+5.26%)
Apr 08, 2014 0.2050 0.2050 0.1856 0.1900 12,149 -0.01(-5.00%)
Apr 07, 2014 0.1900 0.2050 0.1900 0.2000 280,500 +0.01(+5.26%)
Apr 04, 2014 0.2145 0.2145 0.1850 0.1900 0 +0.01(+2.70%)
Apr 03, 2014 0.2150 0.2150 0.1850 0.1850 25,178 -0.03(-13.95%)
Apr 02, 2014 0.1921 0.2150 0.1850 0.2150 270,888 +0.02(+13.10%)
Apr 01, 2014 0.2160 0.2200 0.1851 0.1901 719,373 -0.02(-11.58%)
Mar 31, 2014 0.2300 0.2300 0.2112 0.2150 76,410 -0.01(-3.15%)
Mar 28, 2014 0.2201 0.2300 0.2201 0.2220 0 +0.00(+0.86%)
Mar 27, 2014 0.2300 0.2300 0.2200 0.2201 59,031 +0.00(+0.05%)
Mar 26, 2014 0.2200 0.2350 0.2200 0.2200 21,100 -0.01(-3.08%)
Mar 25, 2014 0.2200 0.2300 0.2110 0.2270 90,680 +0.01(+3.18%)
Mar 24, 2014 0.2201 0.2350 0.2102 0.2200 91,748 +0.00(+0.00%)
Mar 21, 2014 0.2104 0.2200 0.2104 0.2200 140,907 +0.01(+4.56%)
Mar 20, 2014 0.2270 0.2300 0.2100 0.2104 69,900 -0.02(-7.31%)
Mar 19, 2014 0.2300 0.2300 0.2250 0.2270 189,375 -0.00(-0.87%)
Mar 18, 2014 0.2299 0.2299 0.2101 0.2290 291,099 -0.00(-0.39%)
Mar 17, 2014 0.2600 0.2600 0.2200 0.2299 539,950 -0.03(-11.58%)
Mar 14, 2014 0.2331 0.2600 0.2331 0.2600 0 +0.00(+0.00%)
Mar 13, 2014 0.2600 0.2600 0.2372 0.2600 54,437 +0.01(+3.59%)
Mar 12, 2014 0.2550 0.2750 0.2350 0.2510 144,303 -0.01(-2.33%)
Mar 11, 2014 0.2570 0.2570 0.2550 0.2570 54,600 +0.00(+0.39%)
Mar 10, 2014 0.2600 0.2610 0.2560 0.2560 34,036 -0.00(-1.54%)
Mar 07, 2014 0.2600 0.2750 0.2600 0.2600 0 +0.00(+0.00%)
Mar 06, 2014 0.2600 0.2700 0.2560 0.2600 34,065 +0.00(+0.00%)
Mar 05, 2014 0.2560 0.2600 0.2560 0.2600 42,400 +0.00(+1.56%)
Mar 04, 2014 0.2560 0.2600 0.2550 0.2560 49,803 -0.00(-1.54%)
Mar 03, 2014 0.2700 0.2700 0.2560 0.2600 109,305 +0.00(+0.39%)
Feb 28, 2014 0.2700 0.2700 0.2590 0.2590 0 +0.00(+0.39%)
Feb 27, 2014 0.2560 0.2700 0.2560 0.2580 168,703 -0.00(-0.77%)
Feb 26, 2014 0.2600 0.2600 0.2550 0.2600 54,118 +0.00(+0.00%)
Feb 25, 2014 0.2600 0.2700 0.2600 0.2600 47,900 -0.01(-3.70%)
Feb 24, 2014 0.2600 0.2800 0.2583 0.2700 51,887 +0.01(+1.89%)
Feb 21, 2014 0.2602 0.2800 0.2601 0.2650 0 -0.01(-1.85%)
Feb 20, 2014 0.2750 0.2800 0.2570 0.2700 171,890 -0.01(-3.57%)
Feb 19, 2014 0.2600 0.2900 0.2600 0.2800 108,904 +0.02(+7.69%)
Feb 18, 2014 0.2550 0.2800 0.2550 0.2600 118,925 -0.03(-10.34%)
Feb 14, 2014 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Feb 13, 2014 0.2900 0.2900 0.2650 0.2800 90,480 -0.01(-3.45%)
Feb 12, 2014 0.2550 0.2900 0.2550 0.2900 98,228 +0.03(+11.97%)
Feb 11, 2014 0.2600 0.2600 0.2550 0.2590 17,728 -0.01(-2.26%)
Feb 10, 2014 0.2600 0.2660 0.2600 0.2650 56,650 +0.00(+0.38%)
Feb 07, 2014 0.2601 0.2650 0.2600 0.2640 0 -0.01(-2.22%)
Feb 06, 2014 0.2600 0.2700 0.2600 0.2700 42,490 +0.00(+0.00%)
Feb 05, 2014 0.2700 0.2740 0.2600 0.2700 34,420 -0.01(-3.57%)
Feb 04, 2014 0.2612 0.2810 0.2612 0.2800 233,100 +0.02(+7.20%)
Feb 03, 2014 0.2575 0.2770 0.2575 0.2612 88,959 -0.01(-5.02%)
Jan 31, 2014 0.2600 0.2750 0.2550 0.2750 0 +0.02(+5.77%)
Jan 30, 2014 0.2560 0.2600 0.2560 0.2600 37,153 +0.00(+1.56%)
Jan 29, 2014 0.2600 0.2600 0.2560 0.2560 43,570 +0.00(+0.00%)
Jan 28, 2014 0.2655 0.2750 0.2560 0.2560 11,312 -0.02(-6.57%)
Jan 27, 2014 0.2960 0.2960 0.2600 0.2740 206,062 -0.02(-6.16%)
Jan 24, 2014 0.2551 0.3000 0.2551 0.2920 0 +0.02(+8.15%)
Jan 23, 2014 0.2515 0.2700 0.2460 0.2700 310,834 +0.01(+3.85%)
Jan 22, 2014 0.2480 0.2700 0.2480 0.2600 159,530 +0.01(+1.96%)
Jan 21, 2014 0.2500 0.2550 0.2400 0.2550 126,902 +0.01(+2.00%)
Jan 17, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 16, 2014 0.2390 0.2500 0.2350 0.2500 125,443 +0.02(+6.38%)
Jan 15, 2014 0.2352 0.2352 0.2350 0.2350 26,243 -0.00(-0.09%)
Jan 14, 2014 0.2400 0.2445 0.2352 0.2352 122,712 +0.00(+0.09%)
Jan 13, 2014 0.2150 0.2450 0.2150 0.2350 264,966 +0.02(+7.06%)
Jan 10, 2014 0.2200 0.2200 0.2011 0.2195 54,990 -0.00(-0.23%)
Jan 09, 2014 0.2121 0.2200 0.2001 0.2200 267,469 +0.01(+2.33%)
Jan 08, 2014 0.2250 0.2250 0.2150 0.2150 51,478 -0.02(-6.52%)
Jan 07, 2014 0.2300 0.2365 0.2300 0.2300 45,070 +0.00(+0.44%)
Jan 06, 2014 0.2333 0.2365 0.2180 0.2290 138,900 +0.00(+1.01%)
Jan 03, 2014 0.2350 0.2368 0.2170 0.2267 0 -0.01(-3.53%)
Jan 02, 2014 0.2200 0.2368 0.2200 0.2350 41,617 +0.01(+6.82%)
Dec 31, 2013 0.2200 0.2200 0.2200 0 -0.02(-7.09%)
Dec 30, 2013 0.2050 0.2400 0.2050 0.2368 48,813 +0.03(+15.51%)
Dec 27, 2013 0.2000 0.2100 0.2000 0.2050 25,345 +0.00(+1.99%)
Dec 26, 2013 0.2050 0.2100 0.2000 0.2010 52,350 -0.01(-4.06%)
Dec 24, 2013 0.2049 0.2100 0.2049 0.2095 0 +0.00(+0.72%)
Dec 23, 2013 0.2150 0.2150 0.2049 0.2080 46,000 -0.01(-5.24%)
Dec 20, 2013 0.2049 0.2200 0.2049 0.2195 0 +0.00(+2.09%)
Dec 19, 2013 0.2140 0.2180 0.2100 0.2150 118,375 +0.00(+0.47%)
Dec 18, 2013 0.2150 0.2170 0.2130 0.2140 33,100 -0.00(-0.47%)
Dec 17, 2013 0.2210 0.2230 0.2150 0.2150 75,223 -0.01(-2.71%)
Dec 16, 2013 0.2250 0.2300 0.2120 0.2210 181,312 -0.01(-3.91%)
Dec 13, 2013 0.2445 0.2445 0.2100 0.2300 0 -0.01(-3.77%)
Dec 12, 2013 0.2400 0.2590 0.2360 0.2390 160,485 -0.02(-8.08%)
Dec 11, 2013 0.2720 0.2720 0.2310 0.2600 50,705 -0.02(-5.45%)
Dec 10, 2013 0.2690 0.2780 0.2500 0.2750 244,022 +0.01(+2.23%)
Dec 09, 2013 0.2300 0.2800 0.2220 0.2690 394,541 +0.05(+20.09%)
Dec 06, 2013 0.2500 0.2500 0.2240 0.2240 63,708 -0.02(-9.86%)
Dec 05, 2013 0.2600 0.2600 0.2300 0.2485 30,320 -0.02(-7.96%)
Dec 04, 2013 0.2350 0.2750 0.2200 0.2700 666,360 +0.02(+8.00%)
Dec 03, 2013 0.2000 0.2500 0.1900 0.2500 1,771,675 +0.05(+25.00%)
Dec 02, 2013 0.1820 0.2000 0.1750 0.2000 193,434 +0.03(+14.29%)
Nov 29, 2013 0.1750 0.1820 0.1720 0.1750 33,653 -0.01(-2.78%)
Nov 27, 2013 0.1800 0.1850 0.1800 0.1800 301,050 -0.00(-0.99%)
Nov 26, 2013 0.1685 0.2000 0.1685 0.1818 332,578 +0.01(+4.54%)
Nov 25, 2013 0.1690 0.1739 0.1550 0.1739 239,948 +0.01(+8.69%)
Nov 22, 2013 0.1700 0.1750 0.1550 0.1600 1,584,299 -0.01(-5.60%)
Nov 21, 2013 0.2000 0.2000 0.1695 0.1695 850,343 -0.03(-15.25%)
Nov 20, 2013 0.2120 0.2200 0.1990 0.2000 127,861 -0.02(-11.11%)
Nov 19, 2013 0.2100 0.2250 0.2100 0.2250 48,450 +0.01(+6.58%)
Nov 18, 2013 0.2150 0.2300 0.2111 0.2111 65,870 -0.02(-8.22%)
Nov 15, 2013 0.2300 0.2300 0.2100 0.2300 21,850 +0.00(+0.00%)
Nov 14, 2013 0.2051 0.2300 0.2000 0.2300 140,398 +0.01(+4.55%)
Nov 13, 2013 0.2210 0.2350 0.1900 0.2200 430,995 -0.01(-4.35%)
Nov 12, 2013 0.2350 0.2350 0.2300 0.2300 8,865 -0.00(-0.86%)
Nov 11, 2013 0.2305 0.2350 0.2300 0.2320 30,150 +0.00(+1.13%)
Nov 08, 2013 0.2300 0.2350 0.2294 0.2294 54,980 +0.01(+4.27%)
Nov 07, 2013 0.2300 0.2300 0.2200 0.2200 25,187 -0.01(-2.22%)
Nov 06, 2013 0.2300 0.2350 0.2250 0.2250 121,150 +0.00(+0.00%)
Nov 05, 2013 0.2500 0.2500 0.2230 0.2250 22,000 -0.03(-10.36%)
Nov 04, 2013 0.2250 0.2600 0.2250 0.2510 147,053 +0.02(+9.13%)
Nov 01, 2013 0.2400 0.2400 0.2300 0.2300 13,896 +0.00(+0.00%)
Oct 31, 2013 0.2318 0.2400 0.2300 0.2300 35,000 -0.01(-5.35%)
Oct 30, 2013 0.2400 0.2430 0.2300 0.2430 32,950 -0.01(-2.02%)
Oct 29, 2013 0.2281 0.2480 0.2281 0.2480 74,400 +0.00(+0.00%)
Oct 28, 2013 0.2250 0.2480 0.2250 0.2480 20,900 +0.01(+3.33%)
Oct 25, 2013 0.2350 0.2400 0.2250 0.2400 116,700 -0.01(-3.23%)
Oct 24, 2013 0.2250 0.2484 0.2250 0.2480 12,552 +0.01(+5.53%)
Oct 23, 2013 0.2500 0.2500 0.2350 0.2350 88,693 -0.01(-5.43%)
Oct 22, 2013 0.2350 0.2500 0.2350 0.2485 14,200 +0.00(+0.00%)
Oct 21, 2013 0.2306 0.2500 0.2306 0.2485 21,906 +0.01(+2.05%)
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.