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

Telkonet Inc (OP: TKOI )

0.0067 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 29, 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 (%)
Aug 29, 2014 0.1630 0.1630 0.1630 0 +0.01(+3.82%)
Aug 28, 2014 0.1600 0.1700 0.1550 0.1570 401,275 -0.01(-4.85%)
Aug 27, 2014 0.1654 0.1746 0.1500 0.1650 409,311 -0.01(-5.71%)
Aug 26, 2014 0.1700 0.1750 0.1650 0.1750 89,500 +0.00(+2.94%)
Aug 25, 2014 0.1650 0.1786 0.1650 0.1700 17,600 -0.00(-2.86%)
Aug 22, 2014 0.1700 0.1700 0.1700 0.1750 19,445 -0.00(-2.72%)
Aug 21, 2014 0.1700 0.1800 0.1650 0.1799 115,885 +0.01(+8.70%)
Aug 20, 2014 0.1789 0.1789 0.1650 0.1655 289,875 -0.01(-5.48%)
Aug 19, 2014 0.1754 0.1890 0.1751 0.1751 44,047 -0.01(-6.36%)
Aug 18, 2014 0.1870 0.1870 0.1720 0.1870 109,750 +0.00(+0.00%)
Aug 15, 2014 0.1799 0.1870 0.1720 0.1870 211,821 +0.01(+3.95%)
Aug 14, 2014 0.1798 0.1820 0.1690 0.1799 476,942 +0.00(+2.80%)
Aug 13, 2014 0.1798 0.1650 0.1750 26,460 +0.00(+2.88%)
Aug 12, 2014 0.1800 0.1800 0.1701 0.1701 38,387 -0.01(-5.50%)
Aug 11, 2014 0.1720 0.1800 0.1720 0.1800 100,714 +0.01(+4.65%)
Aug 08, 2014 0.1680 0.1770 0.1680 0.1720 21,285 -0.01(-2.82%)
Aug 07, 2014 0.1680 0.1784 0.1680 0.1770 26,500 -0.00(-1.01%)
Aug 06, 2014 0.1662 0.1788 0.1661 0.1788 13,800 +0.00(+2.17%)
Aug 05, 2014 0.1700 0.1750 0.1655 0.1750 46,200 +0.00(+0.11%)
Aug 04, 2014 0.1632 0.1748 0.1550 0.1748 32,323 +0.00(+2.82%)
Aug 01, 2014 0.1700 0.1800 0.1610 0.1700 55,650 -0.01(-5.56%)
Jul 31, 2014 0.1651 0.1800 0.1651 0.1800 7,050 +0.01(+5.88%)
Jul 30, 2014 0.1651 0.1800 0.1651 0.1700 80,030 +0.00(+0.00%)
Jul 29, 2014 0.1800 0.1800 0.1700 0.1700 20,673 -0.01(-5.56%)
Jul 28, 2014 0.1800 0.1800 0.1665 0.1800 39,244 +0.01(+5.26%)
Jul 25, 2014 0.1710 0.1800 0.1710 0.1710 32,360 +0.00(+0.00%)
Jul 24, 2014 0.1750 0.1750 0.1710 0.1710 141,846 -0.01(-5.00%)
Jul 23, 2014 0.1720 0.1800 0.1720 0.1800 12,000 +0.00(+0.00%)
Jul 22, 2014 0.1710 0.1820 0.1710 0.1800 37,350 +0.00(+0.00%)
Jul 21, 2014 0.1710 0.1800 0.1710 0.1800 11,500 +0.01(+3.45%)
Jul 18, 2014 0.1710 0.1750 0.1710 0.1740 95,625 -0.00(-2.25%)
Jul 17, 2014 0.1710 0.1800 0.1710 0.1780 141,775 +0.01(+3.55%)
Jul 16, 2014 0.1730 0.1799 0.1710 0.1719 58,373 -0.00(-1.77%)
Jul 15, 2014 0.1730 0.1800 0.1730 0.1750 13,127 -0.01(-2.78%)
Jul 14, 2014 0.1730 0.1821 0.1730 0.1800 107,985 +0.01(+4.05%)
Jul 11, 2014 0.1740 0.1740 0.1730 0.1730 8,819 -0.01(-5.98%)
Jul 10, 2014 0.1750 0.1840 0.1740 0.1840 17,800 +0.01(+5.14%)
Jul 09, 2014 0.1790 0.1790 0.1720 0.1750 169,815 -0.00(-2.23%)
Jul 08, 2014 0.1790 0.1790 0.1790 0.1790 4,270 +0.00(+0.00%)
Jul 07, 2014 0.1880 0.1880 0.1760 0.1790 34,800 -0.01(-4.79%)
Jul 03, 2014 0.1880 0.1880 0.1880 0 +0.01(+5.92%)
Jul 02, 2014 0.1890 0.1890 0.1750 0.1775 41,555 +0.00(+0.00%)
Jul 01, 2014 0.1900 0.1900 0.1750 0.1775 130,529 -0.01(-4.05%)
Jun 30, 2014 0.1800 0.1850 0.1800 0.1850 185,497 +0.00(+1.09%)
Jun 27, 2014 0.1750 0.1830 0.1730 0.1830 21,038 +0.00(+0.55%)
Jun 26, 2014 0.1830 0.1830 0.1720 0.1820 103,102 -0.00(-0.55%)
Jun 25, 2014 0.1704 0.1840 0.1704 0.1830 81,243 -0.00(-0.54%)
Jun 24, 2014 0.1702 0.1850 0.1702 0.1840 30,100 +0.01(+8.24%)
Jun 23, 2014 0.1860 0.1860 0.1665 0.1700 290,970 -0.02(-8.60%)
Jun 20, 2014 0.1820 0.1870 0.1770 0.1860 88,270 -0.00(-0.53%)
Jun 19, 2014 0.1850 0.1880 0.1820 0.1870 32,100 -0.00(-1.06%)
Jun 18, 2014 0.1850 0.1890 0.1850 0.1890 19,039 +0.00(+0.00%)
Jun 17, 2014 0.1790 0.1890 0.1790 0.1890 11,000 +0.00(+2.16%)
Jun 16, 2014 0.1750 0.1890 0.1750 0.1850 231,977 +0.01(+2.78%)
Jun 13, 2014 0.1801 0.1890 0.1800 0.1800 35,068 -0.01(-3.23%)
Jun 12, 2014 0.1800 0.1890 0.1800 0.1860 24,501 +0.00(+0.54%)
Jun 11, 2014 0.1840 0.1890 0.1810 0.1850 51,000 -0.01(-2.63%)
Jun 10, 2014 0.1840 0.1900 0.1800 0.1900 99,903 +0.01(+4.40%)
Jun 06, 2014 0.1800 0.1840 0.1780 0.1820 70,230 +0.00(+1.11%)
Jun 05, 2014 0.1800 0.1800 0.1750 0.1800 168,385 +0.00(+0.00%)
Jun 04, 2014 0.1890 0.1891 0.1800 0.1800 20,300 -0.01(-5.26%)
Jun 03, 2014 0.1880 0.1900 0.1810 0.1900 83,889 +0.00(+1.60%)
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.