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 (%)
Jul 31, 2019 0.1325 0.1325 0.1300 0.1300 12,000 -0.01(-3.70%)
Jul 30, 2019 0.1300 0.1400 0.1300 0.1350 208,039 -0.01(-3.57%)
Jul 26, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 25, 2019 0.1200 0.1398 0.1200 0.1350 7,911 +0.00(+0.00%)
Jul 23, 2019 0.1350 0.1350 0.1350 0 -0.00(-3.50%)
Jul 22, 2019 0.1330 0.1399 0.1281 0.1399 160,177 +0.00(+0.79%)
Jul 19, 2019 0.1388 0.1388 0.1324 0.1388 13,900 +0.01(+6.77%)
Jul 18, 2019 0.1302 0.1302 0.1300 0.1300 6,361 -0.01(-6.34%)
Jul 17, 2019 0.1325 0.1388 0.1300 0.1388 38,414 +0.00(+0.00%)
Jul 16, 2019 0.1300 0.1388 0.1270 0.1388 56,403 +0.00(+2.89%)
Jul 15, 2019 0.1300 0.1349 0.1300 0.1349 1,282 -0.00(-0.07%)
Jul 12, 2019 0.1350 0.1350 0.1350 0.1350 600 +0.01(+3.85%)
Jul 11, 2019 0.1270 0.1300 0.1270 0.1300 5,100 +0.00(+2.36%)
Jul 10, 2019 0.1300 0.1300 0.1270 0.1270 5,500 -0.01(-4.15%)
Jul 09, 2019 0.1300 0.1325 0.1300 0.1325 10,275 +0.00(+1.92%)
Jul 05, 2019 0.1300 0.1300 0.1300 0 -0.00(-2.84%)
Jul 01, 2019 0.1338 0.1338 0.1338 0 +0.01(+8.34%)
Jun 28, 2019 0.1250 0.1250 0.1100 0.1235 20,900 +0.00(+1.23%)
Jun 26, 2019 0.1220 0.1220 0.1220 0 -0.00(-0.81%)
Jun 25, 2019 0.1230 0.1340 0.1230 0.1230 11,575 -0.01(-8.21%)
Jun 24, 2019 0.1220 0.1340 0.1220 0.1340 3,552 +0.00(+3.08%)
Jun 19, 2019 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Jun 18, 2019 0.1324 0.1387 0.1260 0.1280 10,500 -0.01(-7.85%)
Jun 17, 2019 0.1260 0.1389 0.1260 0.1389 2,493 +0.01(+10.24%)
Jun 14, 2019 0.1260 0.1325 0.1260 0.1260 5,200 -0.01(-4.55%)
Jun 13, 2019 0.1260 0.1320 0.1260 0.1320 17,588 +0.00(+0.00%)
Jun 12, 2019 0.1260 0.1320 0.1260 0.1320 3,526 +0.00(+0.00%)
Jun 11, 2019 0.1250 0.1320 0.1250 0.1320 60,671 +0.01(+4.68%)
Jun 10, 2019 0.1210 0.1300 0.1210 0.1261 340,584 +0.00(+4.04%)
Jun 07, 2019 0.1240 0.1240 0.1212 0.1212 8,500 -0.01(-6.70%)
Jun 06, 2019 0.1230 0.1299 0.1200 0.1299 654,704 -0.00(-0.08%)
Jun 05, 2019 0.1320 0.1320 0.1205 0.1300 515,452 +0.00(+2.36%)
Jun 04, 2019 0.1310 0.1350 0.1250 0.1270 1,153,187 -0.01(-9.29%)
Jun 03, 2019 0.1350 0.1400 0.1230 0.1400 53,500 +0.01(+3.70%)
May 31, 2019 0.1349 0.1350 0.1310 0.1350 11,000 +0.01(+3.85%)
May 30, 2019 0.1347 0.1349 0.1300 0.1300 18,600 -0.00(-3.56%)
May 29, 2019 0.1335 0.1370 0.1335 0.1348 40,000 -0.00(-0.15%)
May 28, 2019 0.1280 0.1396 0.1280 0.1350 428,050 +0.01(+3.85%)
May 24, 2019 0.1350 0.1398 0.1300 0.1300 77,900 -0.01(-3.70%)
May 23, 2019 0.1350 0.1350 0.1350 0.1350 17,500 -0.01(-3.57%)
May 22, 2019 0.1495 0.1495 0.1300 0.1400 218,735 +0.00(+0.00%)
May 21, 2019 0.1401 0.1500 0.1301 0.1400 107,129 -0.00(-3.45%)
May 20, 2019 0.1300 0.1450 0.1300 0.1450 14,316 +0.00(+0.07%)
May 17, 2019 0.1406 0.1550 0.1400 0.1449 28,100 -0.01(-6.52%)
May 16, 2019 0.1500 0.1550 0.1400 0.1550 56,416 +0.00(+0.00%)
May 15, 2019 0.1550 0.1550 0.1400 0.1550 95,674 +0.00(+0.00%)
May 14, 2019 0.1550 0.1550 0.1400 0.1550 54,395 +0.00(+3.13%)
May 13, 2019 0.1400 0.1550 0.1400 0.1503 16,872 -0.00(-3.03%)
May 10, 2019 0.1538 0.1575 0.1400 0.1550 62,900 -0.00(-1.59%)
May 09, 2019 0.1500 0.1575 0.1500 0.1575 78,297 +0.00(+1.61%)
May 08, 2019 0.1563 0.1563 0.1550 0.1550 1,707 -0.00(-1.59%)
May 07, 2019 0.1510 0.1575 0.1510 0.1575 16,540 +0.00(+0.96%)
May 06, 2019 0.1575 0.1575 0.1540 0.1560 30,000 +0.01(+3.31%)
May 03, 2019 0.1500 0.1590 0.1300 0.1510 167,000 +0.00(+0.67%)
May 02, 2019 0.1500 0.1550 0.1500 0.1500 23,634 -0.00(-1.83%)
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.