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

Telkonet Inc (OP: TKOI )

0.0065 +0.0010 (+18.18%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 17, 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 (%)
May 31, 2019 0.1349 0.1350 0.1310 0.1350 11,000 +0.01(+3.85%)
May 30, 2019 0.1347 0.1349 0.1300 0.1300 18,600 -0.00(-3.56%)
May 29, 2019 0.1335 0.1370 0.1335 0.1348 40,000 -0.00(-0.15%)
May 28, 2019 0.1280 0.1396 0.1280 0.1350 428,050 +0.01(+3.85%)
May 24, 2019 0.1350 0.1398 0.1300 0.1300 77,900 -0.01(-3.70%)
May 23, 2019 0.1350 0.1350 0.1350 0.1350 17,500 -0.01(-3.57%)
May 22, 2019 0.1495 0.1495 0.1300 0.1400 218,735 +0.00(+0.00%)
May 21, 2019 0.1401 0.1500 0.1301 0.1400 107,129 -0.00(-3.45%)
May 20, 2019 0.1300 0.1450 0.1300 0.1450 14,316 +0.00(+0.07%)
May 17, 2019 0.1406 0.1550 0.1400 0.1449 28,100 -0.01(-6.52%)
May 16, 2019 0.1500 0.1550 0.1400 0.1550 56,416 +0.00(+0.00%)
May 15, 2019 0.1550 0.1550 0.1400 0.1550 95,674 +0.00(+0.00%)
May 14, 2019 0.1550 0.1550 0.1400 0.1550 54,395 +0.00(+3.13%)
May 13, 2019 0.1400 0.1550 0.1400 0.1503 16,872 -0.00(-3.03%)
May 10, 2019 0.1538 0.1575 0.1400 0.1550 62,900 -0.00(-1.59%)
May 09, 2019 0.1500 0.1575 0.1500 0.1575 78,297 +0.00(+1.61%)
May 08, 2019 0.1563 0.1563 0.1550 0.1550 1,707 -0.00(-1.59%)
May 07, 2019 0.1510 0.1575 0.1510 0.1575 16,540 +0.00(+0.96%)
May 06, 2019 0.1575 0.1575 0.1540 0.1560 30,000 +0.01(+3.31%)
May 03, 2019 0.1500 0.1590 0.1300 0.1510 167,000 +0.00(+0.67%)
May 02, 2019 0.1500 0.1550 0.1500 0.1500 23,634 -0.00(-1.83%)
May 01, 2019 0.1450 0.1555 0.1450 0.1528 19,006 -0.00(-1.36%)
Apr 30, 2019 0.1595 0.1595 0.1450 0.1549 42,998 -0.00(-1.46%)
Apr 29, 2019 0.1411 0.1590 0.1411 0.1572 149,496 +0.01(+10.32%)
Apr 26, 2019 0.1406 0.1425 0.1320 0.1425 42,400 -0.00(-1.72%)
Apr 25, 2019 0.1300 0.1450 0.1300 0.1450 28,345 +0.01(+7.41%)
Apr 24, 2019 0.1310 0.1430 0.1280 0.1350 42,400 -0.01(-3.57%)
Apr 23, 2019 0.1290 0.1400 0.1290 0.1400 26,192 -0.01(-6.67%)
Apr 22, 2019 0.1400 0.1500 0.1280 0.1500 98,617 +0.01(+5.26%)
Apr 18, 2019 0.1425 0.1425 0.1425 0.1425 100 -0.00(-1.66%)
Apr 17, 2019 0.1449 0.1449 0.1449 0.1449 4,500 -0.01(-3.34%)
Apr 16, 2019 0.1296 0.1499 0.1296 0.1499 49,600 +0.01(+7.07%)
Apr 15, 2019 0.1302 0.1500 0.1280 0.1400 160,412 +0.01(+7.69%)
Apr 12, 2019 0.1300 0.1300 0.1250 0.1300 78,900 +0.00(+3.17%)
Apr 11, 2019 0.1250 0.1280 0.1250 0.1260 28,700 +0.01(+5.88%)
Apr 10, 2019 0.1050 0.1249 0.1050 0.1190 46,759 -0.00(-2.06%)
Apr 09, 2019 0.1245 0.1290 0.1126 0.1215 506,634 +0.01(+5.56%)
Apr 08, 2019 0.1111 0.1300 0.1111 0.1151 293,408 -0.00(-4.08%)
Apr 05, 2019 0.1150 0.1240 0.1100 0.1200 273,700 +0.01(+14.29%)
Apr 04, 2019 0.1175 0.1250 0.1010 0.1050 600,146 -0.01(-12.50%)
Apr 03, 2019 0.1150 0.1250 0.1100 0.1200 493,883 -0.01(-4.00%)
Apr 02, 2019 0.1040 0.1280 0.1040 0.1250 395,133 +0.02(+20.19%)
Apr 01, 2019 0.1090 0.1100 0.1030 0.1040 78,814 -0.01(-7.96%)
Mar 29, 2019 0.1050 0.1130 0.1050 0.1130 10,700 -0.00(-0.88%)
Mar 28, 2019 0.1100 0.1140 0.1098 0.1140 30,000 -0.00(-0.78%)
Mar 27, 2019 0.1081 0.1149 0.1080 0.1149 3,320 -0.00(-3.45%)
Mar 26, 2019 0.1100 0.1200 0.1000 0.1190 529,498 -0.00(-0.83%)
Mar 25, 2019 0.1000 0.1200 0.1000 0.1200 1,914 +0.00(+0.84%)
Mar 22, 2019 0.1095 0.1190 0.1095 0.1190 8,300 +0.00(+0.00%)
Mar 21, 2019 0.1060 0.1190 0.1030 0.1190 28,000 +0.00(+0.00%)
Mar 20, 2019 0.1125 0.1190 0.1125 0.1190 3,000 +0.00(+0.00%)
Mar 19, 2019 0.1030 0.1200 0.1030 0.1190 29,449 -0.01(-8.39%)
Mar 15, 2019 0.1299 0.1299 0.1299 0 +0.01(+8.25%)
Mar 14, 2019 0.1200 0.1300 0.1200 0.1200 4,033 -0.01(-6.90%)
Mar 13, 2019 0.1200 0.1290 0.1200 0.1289 19,421 -0.00(-0.08%)
Mar 12, 2019 0.1290 0.1290 0.1245 0.1290 3,617 +0.01(+7.50%)
Mar 11, 2019 0.1200 0.1200 0.1200 20 +0.00(+0.00%)
Mar 08, 2019 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Mar 07, 2019 0.1200 0.1200 0.1110 0.1200 17,986 -0.01(-7.69%)
Mar 06, 2019 0.1300 0.1300 0.1200 0.1300 4,735 +0.00(+0.00%)
Mar 05, 2019 0.1110 0.1300 0.1110 0.1300 9,057 +0.00(+0.78%)
Mar 04, 2019 0.1110 0.1290 0.1110 0.1290 1,840 +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.