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 (%)
Sep 30, 2019 0.0801 0.1000 0.0801 0.0962 36,300 +0.00(+4.57%)
Sep 27, 2019 0.0908 0.0950 0.0801 0.0920 54,300 -0.00(-3.16%)
Sep 26, 2019 0.0800 0.0950 0.0800 0.0950 4,000 +0.01(+18.75%)
Sep 25, 2019 0.0850 0.0950 0.0800 0.0800 59,300 -0.01(-8.57%)
Sep 24, 2019 0.0830 0.0875 0.0520 0.0875 91,850 +0.00(+0.00%)
Sep 23, 2019 0.1000 0.1000 0.0855 0.0875 92,287 -0.01(-12.41%)
Sep 20, 2019 0.0941 0.0999 0.0941 0.0999 12,200 +0.00(+5.16%)
Sep 19, 2019 0.0851 0.0950 0.0851 0.0950 20,685 +0.00(+0.00%)
Sep 18, 2019 0.0850 0.0950 0.0850 0.0950 26,739 +0.01(+5.56%)
Sep 17, 2019 0.0801 0.0950 0.0801 0.0900 91,324 +0.00(+0.00%)
Sep 16, 2019 0.0600 0.0900 0.0600 0.0900 79,561 +0.01(+12.50%)
Sep 13, 2019 0.0900 0.0900 0.0650 0.0800 104,900 -0.02(-20.00%)
Sep 12, 2019 0.0600 0.1000 0.0600 0.1000 124,454 +0.03(+42.86%)
Sep 11, 2019 0.0900 0.0900 0.0700 0.0700 349,724 -0.01(-14.63%)
Sep 10, 2019 0.0900 0.1000 0.0820 0.0820 88,085 -0.02(-18.00%)
Sep 09, 2019 0.0936 0.1000 0.0900 0.1000 220,159 +0.00(+3.84%)
Sep 06, 2019 0.1000 0.1000 0.0954 0.0963 47,600 -0.00(-3.70%)
Sep 05, 2019 0.1025 0.1025 0.0963 0.1000 11,872 -0.00(-4.76%)
Sep 04, 2019 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Sep 03, 2019 0.1050 0.1100 0.1050 0.1100 4,000 +0.01(+4.76%)
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%)
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.