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 29, 2021 0.0315 0.0315 0.0315 1 -0.00(-4.26%)
Sep 28, 2021 0.0320 0.0338 0.0290 0.0329 193,446 -0.00(-2.95%)
Sep 27, 2021 0.0325 0.0339 0.0300 0.0339 20,200 +0.00(+13.00%)
Sep 24, 2021 0.0300 0.0326 0.0300 0.0300 50,470 -0.01(-15.49%)
Sep 23, 2021 0.0359 0.0359 0.0355 0.0355 10,475 +0.01(+18.33%)
Sep 22, 2021 0.0300 0.0300 0.0300 0.0300 100,000 -0.00(-7.69%)
Sep 21, 2021 0.0325 0.0348 0.0300 0.0325 58,178 +0.00(+0.31%)
Sep 20, 2021 0.0326 0.0326 0.0324 0.0324 18,000 -0.00(-6.90%)
Sep 17, 2021 0.0337 0.0348 0.0337 0.0348 33,990 +0.00(+2.65%)
Sep 16, 2021 0.0324 0.0339 0.0300 0.0339 11,545 +0.00(+0.00%)
Sep 15, 2021 0.0323 0.0348 0.0294 0.0339 710,361 -0.00(-3.14%)
Sep 14, 2021 0.0323 0.0350 0.0323 0.0350 55,290 +0.00(+3.86%)
Sep 13, 2021 0.0322 0.0348 0.0322 0.0337 56,578 -0.00(-3.16%)
Sep 10, 2021 0.0336 0.0348 0.0336 0.0348 4,000 -0.00(-0.57%)
Sep 09, 2021 0.0335 0.0350 0.0321 0.0350 1,606 +0.00(+4.48%)
Sep 08, 2021 0.0325 0.0348 0.0320 0.0335 178,809 -0.00(-4.83%)
Sep 07, 2021 0.0380 0.0418 0.0340 0.0352 711,442 +0.00(+4.76%)
Sep 03, 2021 0.0336 0.0337 0.0336 0.0336 41,300 -0.00(-0.30%)
Sep 02, 2021 0.0331 0.0341 0.0331 0.0337 3,001 -0.00(-8.67%)
Aug 31, 2021 0.0369 0.0369 0.0369 0 -0.00(-0.27%)
Aug 30, 2021 0.0310 0.0370 0.0310 0.0370 29,516 +0.00(+0.54%)
Aug 27, 2021 0.0311 0.0368 0.0311 0.0368 58,409 -0.00(-0.54%)
Aug 26, 2021 0.0337 0.0370 0.0337 0.0370 6,300 -0.00(-1.33%)
Aug 24, 2021 0.0375 0.0375 0.0375 0 +0.00(+7.14%)
Aug 23, 2021 0.0351 0.0377 0.0300 0.0350 470,367 -0.00(-7.41%)
Aug 19, 2021 0.0378 0.0378 0.0378 0 +0.00(+0.00%)
Aug 18, 2021 0.0360 0.0378 0.0351 0.0378 66,990 +0.00(+7.69%)
Aug 17, 2021 0.0351 0.0356 0.0351 0.0351 38,647 -0.00(-7.63%)
Aug 16, 2021 0.0365 0.0380 0.0365 0.0380 3,448 +0.00(+5.56%)
Aug 13, 2021 0.0360 0.0360 0.0350 0.0360 55,101 -0.00(-2.96%)
Aug 12, 2021 0.0418 0.0418 0.0353 0.0371 116,794 -0.00(-3.64%)
Aug 11, 2021 0.0350 0.0403 0.0347 0.0385 119,978 -0.00(-6.10%)
Aug 10, 2021 0.0400 0.0420 0.0341 0.0410 711,982 -0.00(-8.89%)
Aug 09, 2021 0.0435 0.0610 0.0434 0.0450 2,383,671 +0.00(+3.93%)
Aug 06, 2021 0.0342 0.0433 0.0342 0.0433 64,057 -0.00(-0.69%)
Aug 05, 2021 0.0396 0.0436 0.0341 0.0436 203,587 +0.00(+1.40%)
Aug 03, 2021 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
Aug 02, 2021 0.0430 0.0430 0.0390 0.0400 22,408 -0.00(-0.25%)
Jul 30, 2021 0.0381 0.0438 0.0381 0.0401 87,223 +0.00(+0.25%)
Jul 29, 2021 0.0380 0.0400 0.0380 0.0400 28,995 +0.00(+5.26%)
Jul 28, 2021 0.0412 0.0412 0.0380 0.0380 10,000 -0.00(-7.99%)
Jul 27, 2021 0.0380 0.0413 0.0376 0.0413 57,771 +0.00(+3.25%)
Jul 26, 2021 0.0413 0.0413 0.0400 0.0400 20,851 +0.00(+5.26%)
Jul 23, 2021 0.0380 0.0380 0.0380 0.0380 5,500 -0.00(-2.56%)
Jul 22, 2021 0.0390 0.0425 0.0390 0.0390 2,248 +0.00(+11.11%)
Jul 21, 2021 0.0393 0.0413 0.0351 0.0351 101,951 -0.01(-16.03%)
Jul 20, 2021 0.0423 0.0423 0.0386 0.0418 4,000 -0.00(-2.34%)
Jul 19, 2021 0.0430 0.0432 0.0386 0.0428 64,770 -0.00(-2.95%)
Jul 16, 2021 0.0490 0.0490 0.0395 0.0441 66,714 +0.00(+10.25%)
Jul 15, 2021 0.0386 0.0423 0.0386 0.0400 540 -0.00(-0.25%)
Jul 14, 2021 0.0408 0.0449 0.0401 0.0401 31,780 -0.01(-19.64%)
Jul 13, 2021 0.0495 0.0499 0.0387 0.0499 49,766 +0.01(+24.44%)
Jul 12, 2021 0.0400 0.0466 0.0400 0.0401 172,525 +0.00(+1.26%)
Jul 09, 2021 0.0396 0.0396 0.0396 0.0396 25,000 +0.00(+5.32%)
Jul 07, 2021 0.0376 0.0376 0.0376 0 -0.00(-0.27%)
Jul 06, 2021 0.0386 0.0430 0.0377 0.0377 101,849 +0.00(+0.27%)
Jul 02, 2021 0.0373 0.0430 0.0373 0.0376 83,520 -0.00(-5.05%)
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.