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 30, 2019 0.1051 0.1051 0.1050 0.1050 100,000 -0.00(-0.10%)
Aug 29, 2019 0.1100 0.1100 0.1051 0.1051 131,200 -0.00(-0.47%)
Aug 28, 2019 0.1109 0.1109 0.1050 0.1056 11,070 +0.00(+0.57%)
Aug 26, 2019 0.1050 0.1050 0.1050 0 -0.00(-4.46%)
Aug 23, 2019 0.1099 0.1099 0.1099 0.1099 18,000 +0.00(+0.00%)
Aug 22, 2019 0.1005 0.1099 0.1005 0.1099 203,038 -0.00(-0.09%)
Aug 21, 2019 0.1050 0.1100 0.1050 0.1100 18,000 -0.00(-1.96%)
Aug 20, 2019 0.1300 0.1300 0.1050 0.1122 18,100 -0.01(-6.50%)
Aug 19, 2019 0.1200 0.1250 0.1050 0.1200 21,100 +0.01(+12.15%)
Aug 16, 2019 0.1070 0.1070 0.1070 0.1070 3,400 +0.00(+1.90%)
Aug 15, 2019 0.1075 0.1270 0.1050 0.1050 114,057 -0.01(-8.38%)
Aug 14, 2019 0.1214 0.1300 0.1006 0.1146 150,887 -0.02(-12.92%)
Aug 13, 2019 0.1300 0.1500 0.1200 0.1316 143,789 -0.02(-11.68%)
Aug 12, 2019 0.1442 0.1598 0.1403 0.1490 20,200 +0.01(+6.35%)
Aug 09, 2019 0.1401 0.1540 0.1401 0.1401 6,300 -0.01(-9.03%)
Aug 08, 2019 0.1470 0.1540 0.1470 0.1540 5,449 +0.00(+0.65%)
Aug 07, 2019 0.1310 0.1550 0.1310 0.1530 251,879 +0.02(+17.69%)
Aug 06, 2019 0.1300 0.1350 0.1300 0.1300 18,611 +0.00(+0.46%)
Aug 05, 2019 0.1200 0.1294 0.1200 0.1294 24,800 -0.00(-0.46%)
Aug 02, 2019 0.1325 0.1350 0.1300 0.1300 50,500 -0.01(-3.70%)
Aug 01, 2019 0.1200 0.1350 0.1200 0.1350 324,477 +0.01(+3.85%)
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%)
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.