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

Telkonet Inc (OP: TKOI )

0.0084 +0.0018 (+27.27%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 21, 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 29, 2015 0.2010 0.2140 0.1801 0.1900 134,228 -0.01(-5.00%)
May 28, 2015 0.2011 0.2500 0.1760 0.2000 389,616 -0.03(-12.66%)
May 27, 2015 0.1930 0.2290 0.1800 0.2290 223,818 +0.04(+20.53%)
May 26, 2015 0.1840 0.1948 0.1800 0.1900 90,486 +0.01(+3.83%)
May 22, 2015 0.1830 0.1830 0.1830 0 -0.00(-1.08%)
May 21, 2015 0.1900 0.1999 0.1750 0.1850 138,100 -0.00(-0.05%)
May 20, 2015 0.2100 0.2160 0.1701 0.1851 229,816 -0.02(-11.86%)
May 19, 2015 0.2100 0.2100 0.2074 0.2100 73,965 +0.00(+0.00%)
May 18, 2015 0.2200 0.2200 0.2074 0.2100 29,472 +0.00(+0.00%)
May 15, 2015 0.2000 0.2200 0.2000 0.2100 212,258 +0.01(+5.00%)
May 14, 2015 0.1760 0.2000 0.1760 0.2000 267,088 +0.02(+8.11%)
May 13, 2015 0.1825 0.1871 0.1700 0.1850 160,425 -0.00(-2.12%)
May 12, 2015 0.1950 0.1950 0.1850 0.1890 26,400 -0.00(-0.53%)
May 11, 2015 0.1900 0.1900 0.1801 0.1900 30,500 -0.01(-2.56%)
May 08, 2015 0.1850 0.2000 0.1813 0.1950 45,877 +0.01(+2.63%)
May 07, 2015 0.1900 0.1900 0.1801 0.1900 20,522 +0.00(+0.00%)
May 06, 2015 0.2150 0.2150 0.1900 0.1900 164,383 -0.02(-9.52%)
May 05, 2015 0.1970 0.2100 0.1900 0.2100 94,363 +0.02(+10.53%)
May 04, 2015 0.1885 0.1970 0.1766 0.1900 92,701 +0.00(+0.79%)
May 01, 2015 0.1750 0.1900 0.1750 0.1885 152,392 +0.01(+7.66%)
Apr 30, 2015 0.1751 0.1751 0.1751 0.1751 2,000 -0.00(-2.72%)
Apr 29, 2015 0.1750 0.1800 0.1750 0.1800 24,400 +0.00(+0.00%)
Apr 28, 2015 0.1850 0.1850 0.1750 0.1800 38,200 -0.01(-2.70%)
Apr 27, 2015 0.1850 0.1850 0.1750 0.1850 82,782 +0.01(+2.78%)
Apr 24, 2015 0.1750 0.1800 0.1750 0.1800 78,487 +0.00(+0.00%)
Apr 23, 2015 0.1705 0.1800 0.1705 0.1800 23,700 +0.00(+1.69%)
Apr 22, 2015 0.1770 0.1770 0.1770 0.1770 3,000 +0.00(+1.14%)
Apr 21, 2015 0.1791 0.1800 0.1700 0.1750 98,711 -0.01(-2.78%)
Apr 20, 2015 0.1800 0.1800 0.1701 0.1800 34,800 -0.00(-1.10%)
Apr 17, 2015 0.1780 0.1900 0.1750 0.1820 82,900 +0.01(+2.82%)
Apr 16, 2015 0.1760 0.1770 0.1600 0.1770 192,252 +0.00(+0.57%)
Apr 15, 2015 0.1796 0.1796 0.1760 0.1760 14,456 -0.00(-1.12%)
Apr 14, 2015 0.1750 0.1831 0.1750 0.1780 95,020 -0.00(-2.20%)
Apr 13, 2015 0.1760 0.1820 0.1750 0.1820 24,320 -0.00(-1.09%)
Apr 10, 2015 0.1800 0.1845 0.1800 0.1840 22,856 -0.00(-0.27%)
Apr 09, 2015 0.1760 0.1845 0.1760 0.1845 20,935 +0.00(+2.50%)
Apr 08, 2015 0.1810 0.1900 0.1750 0.1800 85,000 -0.01(-5.26%)
Apr 07, 2015 0.1895 0.1895 0.1800 0.1900 48,000 +0.00(+0.00%)
Apr 06, 2015 0.1850 0.1900 0.1800 0.1900 102,635 -0.01(-3.75%)
Apr 02, 2015 0.1974 0.1974 0.1974 0 -0.01(-3.68%)
Apr 01, 2015 0.1913 0.2100 0.1913 0.2049 27,044 -0.02(-8.91%)
Mar 31, 2015 0.2250 0.2300 0.1851 0.2250 18,561 -0.01(-2.17%)
Mar 30, 2015 0.2202 0.2300 0.2163 0.2300 221,705 +0.01(+4.55%)
Mar 27, 2015 0.2200 0.2200 0.2150 0.2200 141,115 +0.00(+0.00%)
Mar 26, 2015 0.2100 0.2200 0.2100 0.2200 52,500 +0.01(+4.76%)
Mar 25, 2015 0.2000 0.2100 0.1951 0.2100 57,490 +0.00(+0.00%)
Mar 24, 2015 0.1900 0.2100 0.1900 0.2100 74,314 +0.03(+16.67%)
Mar 23, 2015 0.1800 0.1880 0.1751 0.1800 199,168 -0.00(-2.17%)
Mar 20, 2015 0.2000 0.2000 0.1800 0.1840 112,276 -0.02(-8.00%)
Mar 19, 2015 0.1950 0.2000 0.1950 0.2000 26,270 +0.00(+0.00%)
Mar 18, 2015 0.1900 0.2000 0.1900 0.2000 76,529 +0.00(+0.50%)
Mar 17, 2015 0.1901 0.1990 0.1901 0.1990 3,797 -0.00(-0.45%)
Mar 16, 2015 0.2000 0.2000 0.1860 0.1999 43,349 +0.01(+5.21%)
Mar 13, 2015 0.1900 0.2000 0.1900 0.1900 12,083 -0.01(-5.00%)
Mar 12, 2015 0.1950 0.2000 0.1900 0.2000 40,400 +0.01(+2.56%)
Mar 11, 2015 0.2000 0.2000 0.1900 0.1950 14,692 +0.00(+0.52%)
Mar 10, 2015 0.1950 0.1968 0.1940 0.1940 174,698 -0.00(-1.52%)
Mar 09, 2015 0.2000 0.2000 0.1950 0.1970 55,661 -0.00(-1.50%)
Mar 06, 2015 0.2000 0.2099 0.1920 0.2000 116,681 -0.01(-4.72%)
Mar 05, 2015 0.2000 0.2100 0.1900 0.2099 38,800 -0.00(-1.87%)
Mar 04, 2015 0.2060 0.2139 0.2060 0.2139 1,500 -0.00(-0.05%)
Mar 03, 2015 0.1900 0.2150 0.1900 0.2140 9,000 -0.00(-0.42%)
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.