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: 3:48 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 (%)
Jul 31, 2018 0.1500 0.1560 0.1500 0.1560 11,169 +0.00(+0.00%)
Jul 30, 2018 0.1560 0.1560 0.1402 0.1560 7,425 +0.00(+0.00%)
Jul 27, 2018 0.1650 0.1700 0.1560 0.1560 225,300 -0.01(-8.24%)
Jul 26, 2018 0.1600 0.1700 0.1600 0.1700 7,985 +0.01(+6.25%)
Jul 25, 2018 0.1700 0.1700 0.1600 0.1600 41,250 +0.00(+0.00%)
Jul 24, 2018 0.1750 0.1750 0.1600 0.1600 11,794 -0.02(-10.61%)
Jul 23, 2018 0.1725 0.1790 0.1700 0.1790 69,535 +0.01(+3.77%)
Jul 20, 2018 0.1638 0.1725 0.1550 0.1725 1,379 +0.01(+4.55%)
Jul 19, 2018 0.1550 0.1725 0.1550 0.1650 7,100 +0.01(+6.45%)
Jul 18, 2018 0.1600 0.1600 0.1550 0.1550 83,178 -0.01(-6.06%)
Jul 17, 2018 0.1550 0.1650 0.1550 0.1650 16,658 -0.01(-4.35%)
Jul 16, 2018 0.1650 0.1725 0.1550 0.1725 6,951 -0.01(-3.09%)
Jul 13, 2018 0.1780 0.1780 0.1650 0.1780 71,267 -0.00(-0.56%)
Jul 12, 2018 0.1790 0.1500 0.1790 151,114 +0.03(+19.33%)
Jul 11, 2018 0.1300 0.1500 0.1300 0.1500 431,438 +0.02(+15.38%)
Jul 10, 2018 0.1240 0.1300 0.1240 0.1300 5,147 +0.00(+0.00%)
Jul 09, 2018 0.1240 0.1300 0.1240 0.1300 1,900 +0.00(+0.00%)
Jul 06, 2018 0.1240 0.1300 0.1240 0.1300 16,550 +0.00(+0.00%)
Jul 05, 2018 0.1220 0.1300 0.1220 0.1300 113,124 +0.01(+4.00%)
Jul 03, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 02, 2018 0.1300 0.1300 0.1300 0.1300 60,614 +0.00(+1.96%)
Jun 29, 2018 0.1220 0.1300 0.1220 0.1275 6,020 +0.01(+4.51%)
Jun 28, 2018 0.1220 0.1220 0.1220 0.1220 64,139 -0.00(-2.40%)
Jun 26, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 25, 2018 0.1070 0.1200 0.1070 0.1200 12,087 +0.00(+0.08%)
Jun 22, 2018 0.1254 0.1276 0.1070 0.1199 202,365 -0.01(-4.39%)
Jun 21, 2018 0.1253 0.1253 0.1253 0.1254 8,283 -0.00(-3.39%)
Jun 20, 2018 0.1300 0.1300 0.1253 0.1298 4,900 +0.00(+1.72%)
Jun 19, 2018 0.1299 0.1299 0.1276 0.1276 2,189 -0.00(-0.97%)
Jun 18, 2018 0.1288 0.1288 0.1288 0.1288 700 -0.01(-4.34%)
Jun 15, 2018 0.1390 0.1300 0.1347 14,502 +0.00(+3.62%)
Jun 14, 2018 0.1300 0.1390 0.1300 0.1300 49,654 +0.00(+3.75%)
Jun 13, 2018 0.1250 0.1390 0.1250 0.1253 48,818 +0.00(+0.24%)
Jun 12, 2018 0.1180 0.1333 0.1140 0.1250 73,016 +0.01(+7.76%)
Jun 11, 2018 0.1160 0.1200 0.1160 0.1160 44,600 -0.00(-1.69%)
Jun 07, 2018 0.1180 0.1180 0.1180 0 -0.00(-1.67%)
Jun 06, 2018 0.1150 0.1200 0.1150 0.1200 17,098 +0.00(+4.35%)
Jun 05, 2018 0.1151 0.1185 0.1101 0.1150 61,637 +0.00(+4.36%)
Jun 04, 2018 0.1055 0.1200 0.1055 0.1102 965,878 +0.00(+0.18%)
Jun 01, 2018 0.0962 0.1100 0.0962 0.1100 61,500 +0.00(+0.46%)
May 31, 2018 0.0962 0.1095 0.0962 0.1095 11,000 +0.00(+0.00%)
May 30, 2018 0.0960 0.1100 0.0960 0.1095 22,821 -0.00(-0.45%)
May 29, 2018 0.1005 0.1100 0.0951 0.1100 30,215 +0.00(+0.00%)
May 25, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 24, 2018 0.1017 0.1100 0.1017 0.1100 41,400 +0.01(+4.76%)
May 23, 2018 0.1100 0.1100 0.1050 0.1050 45,125 -0.01(-4.55%)
May 22, 2018 0.1100 0.1100 0.1017 0.1100 63,350 +0.01(+9.45%)
May 21, 2018 0.1098 0.1100 0.1003 0.1005 175,946 -0.01(-8.55%)
May 18, 2018 0.1094 0.1099 0.0955 0.1099 88,813 +0.00(+4.62%)
May 17, 2018 0.1032 0.1099 0.1022 0.1051 70,698 +0.00(+2.79%)
May 16, 2018 0.1011 0.1022 0.1011 0.1022 5,200 -0.01(-5.98%)
May 15, 2018 0.1100 0.1100 0.0930 0.1087 100,000 +0.01(+9.85%)
May 14, 2018 0.1028 0.1028 0.0989 0.0989 7,450 -0.00(-3.65%)
May 11, 2018 0.1098 0.1099 0.1027 0.1027 38,877 -0.01(-6.55%)
May 10, 2018 0.1024 0.1099 0.1024 0.1099 3,100 -0.00(-0.09%)
May 08, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 07, 2018 0.1000 0.1100 0.0902 0.1050 201,300 -0.01(-4.55%)
May 04, 2018 0.1000 0.1100 0.0943 0.1100 23,772 +0.00(+0.09%)
May 03, 2018 0.1000 0.1099 0.1000 0.1099 73,787 +0.01(+9.79%)
May 02, 2018 0.1002 0.1002 0.1000 0.1001 20,000 -0.01(-12.96%)
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.