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

Telkonet Inc (OP: TKOI )

0.0069 -0.0005 (-6.76%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 11, 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 29, 2022 0.0356 0.0377 0.0333 0.0377 32,600 +0.00(+5.90%)
Jul 28, 2022 0.0356 0.0377 0.0356 0.0356 7,190 +0.00(+6.91%)
Jul 27, 2022 0.0333 0.0333 0.0333 0.0333 2,000 -0.00(-6.46%)
Jul 26, 2022 0.0356 0.0356 0.0356 0.0356 100 +0.00(+0.00%)
Jul 25, 2022 0.0336 0.0380 0.0333 0.0356 89,483 -0.00(-4.04%)
Jul 22, 2022 0.0373 0.0409 0.0371 0.0371 10,500 -0.00(-0.54%)
Jul 21, 2022 0.0333 0.0400 0.0333 0.0373 154,343 -0.00(-3.87%)
Jul 20, 2022 0.0361 0.0390 0.0333 0.0388 10,755 +0.00(+0.00%)
Jul 19, 2022 0.0360 0.0388 0.0305 0.0388 145,456 +0.00(+13.12%)
Jul 18, 2022 0.0343 0.0343 0.0343 0.0343 1,000 +0.00(+0.00%)
Jul 15, 2022 0.0343 0.0343 0.0343 0.0343 4,301 +0.00(+5.21%)
Jul 13, 2022 0.0326 0 -0.00(-1.81%)
Jul 11, 2022 0.0332 30 -0.00(-10.03%)
Jul 08, 2022 0.0350 0.0369 0.0350 0.0369 20,200 +0.00(+3.94%)
Jul 07, 2022 0.0355 0.0355 0.0349 0.0355 18,921 +0.00(+1.72%)
Jul 06, 2022 0.0350 0.0350 0.0349 0.0349 12,865 -0.00(-1.97%)
Jul 05, 2022 0.0356 0.0356 0.0330 0.0356 1,600 +0.00(+3.49%)
Jul 01, 2022 0.0356 0.0356 0.0330 0.0344 12,500 -0.00(-1.71%)
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%)
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.