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 (%)
Jun 30, 2022 0.0340 0.0350 0.0330 0.0350 15,680 +0.00(+6.06%)
Jun 29, 2022 0.0330 0.0330 0.0330 0.0330 200 +0.00(+0.00%)
Jun 28, 2022 0.0344 0.0344 0.0330 0.0330 450 -0.00(-7.30%)
Jun 27, 2022 0.0356 0.0356 0.0356 0.0356 1,320 +0.00(+3.49%)
Jun 24, 2022 0.0344 0.0356 0.0344 0.0344 3,300 -0.00(-7.28%)
Jun 23, 2022 0.0358 0.0379 0.0330 0.0371 23,345 +0.00(+12.42%)
Jun 22, 2022 0.0367 0.0379 0.0326 0.0330 227,860 -0.00(-12.93%)
Jun 21, 2022 0.0362 0.0379 0.0350 0.0379 65,880 -0.00(-1.04%)
Jun 17, 2022 0.0395 0.0395 0.0371 0.0383 6,934 +0.00(+0.26%)
Jun 16, 2022 0.0380 0.0382 0.0380 0.0382 1,100 +0.00(+2.96%)
Jun 15, 2022 0.0371 0.0371 0.0371 0.0371 666 +0.00(+0.00%)
Jun 14, 2022 0.0371 0.0371 0.0371 0.0371 15,000 -0.00(-7.25%)
Jun 13, 2022 0.0401 0.0410 0.0400 0.0400 894,821 -0.00(-3.15%)
Jun 10, 2022 0.0403 0.0413 0.0400 0.0413 253,727 -0.00(-2.36%)
Jun 09, 2022 0.0425 0.0425 0.0402 0.0423 55,840 +0.00(+5.75%)
Jun 08, 2022 0.0400 0.0479 0.0400 0.0400 113,245 -0.00(-3.61%)
Jun 07, 2022 0.0400 0.0415 0.0394 0.0415 440,588 +0.00(+2.72%)
Jun 06, 2022 0.0370 0.0404 0.0352 0.0404 204,341 +0.00(+3.59%)
Jun 03, 2022 0.0370 0.0390 0.0352 0.0390 15,200 +0.00(+0.00%)
Jun 02, 2022 0.0395 0.0400 0.0387 0.0390 86,000 -0.00(-1.76%)
Jun 01, 2022 0.0397 0.0397 0.0397 0.0397 2,260 -0.00(-0.50%)
May 31, 2022 0.0339 0.0400 0.0339 0.0399 267,376 +0.01(+32.56%)
May 27, 2022 0.0319 0.0319 0.0300 0.0301 11,410 -0.00(-5.64%)
May 26, 2022 0.0305 0.0319 0.0280 0.0319 12,306 -0.00(-6.18%)
May 25, 2022 0.0300 0.0340 0.0280 0.0340 80,150 -0.00(-1.16%)
May 24, 2022 0.0379 0.0405 0.0300 0.0344 39,887 -0.01(-15.48%)
May 20, 2022 0.0407 0 +0.00(+14.01%)
May 19, 2022 0.0357 0.0360 0.0357 0.0357 4,016 +0.00(+6.89%)
May 18, 2022 0.0357 0.0380 0.0334 0.0334 11,000 -0.00(-4.57%)
May 17, 2022 0.0350 0.0350 0.0350 0.0350 500 +0.00(+2.94%)
May 16, 2022 0.0343 0.0343 0.0340 0.0340 1,698 +0.00(+3.03%)
May 13, 2022 0.0280 0.0340 0.0280 0.0330 47,300 -0.00(-2.94%)
May 12, 2022 0.0280 0.0340 0.0280 0.0340 6,150 +0.00(+6.25%)
May 11, 2022 0.0283 0.0320 0.0283 0.0320 19,050 +0.00(+1.59%)
May 10, 2022 0.0316 0.0348 0.0282 0.0315 65,689 -0.00(-0.94%)
May 09, 2022 0.0350 0.0358 0.0280 0.0318 219,625 -0.00(-10.17%)
May 06, 2022 0.0340 0.0354 0.0340 0.0354 25,000 +0.00(+8.26%)
May 05, 2022 0.0350 0.0360 0.0327 0.0327 153,461 -0.00(-2.68%)
May 04, 2022 0.0327 0.0336 0.0327 0.0336 4,198 +0.00(+0.00%)
May 03, 2022 0.0336 0.0339 0.0336 0.0336 16,500 +0.00(+0.00%)
May 02, 2022 0.0350 0.0350 0.0327 0.0336 84,101 -0.00(-6.15%)
Apr 29, 2022 0.0358 0.0358 0.0358 0.0358 10,000 +0.00(+0.00%)
Apr 28, 2022 0.0358 0.0358 0.0355 0.0358 15,920 +0.00(+9.48%)
Apr 27, 2022 0.0344 0.0344 0.0327 0.0327 1,300 -0.00(-6.30%)
Apr 26, 2022 0.0327 0.0349 0.0327 0.0349 12,799 -0.00(-1.69%)
Apr 22, 2022 0.0355 0 +0.00(+0.00%)
Apr 21, 2022 0.0355 0.0368 0.0355 0.0355 8,156 -0.00(-3.53%)
Apr 20, 2022 0.0361 0.0368 0.0356 0.0368 4,300 +0.00(+1.94%)
Apr 19, 2022 0.0361 0.0361 0.0361 0.0361 1,000 +0.00(+0.00%)
Apr 18, 2022 0.0370 0.0370 0.0355 0.0361 119,750 +0.00(+1.40%)
Apr 14, 2022 0.0355 0.0363 0.0355 0.0356 16,500 -0.00(-3.52%)
Apr 13, 2022 0.0363 0.0370 0.0363 0.0369 22,000 -0.00(-0.27%)
Apr 12, 2022 0.0376 0.0376 0.0370 0.0370 76,760 +0.00(+1.37%)
Apr 11, 2022 0.0354 0.0380 0.0354 0.0365 38,240 -0.00(-6.17%)
Apr 08, 2022 0.0385 0.0390 0.0385 0.0389 1,400 -0.00(-0.26%)
Apr 07, 2022 0.0380 0.0390 0.0380 0.0390 12,720 +0.00(+2.63%)
Apr 06, 2022 0.0390 0.0398 0.0380 0.0380 32,990 +0.00(+0.00%)
Apr 05, 2022 0.0412 0.0412 0.0380 0.0380 56,500 +0.00(+0.00%)
Apr 04, 2022 0.0381 0.0390 0.0380 0.0380 39,300 -0.00(-0.26%)
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.