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, 2022 0.0339 0.0400 0.0339 0.0399 267,376 +0.01(+32.56%)
May 27, 2022 0.0319 0.0319 0.0300 0.0301 11,410 -0.00(-5.64%)
May 26, 2022 0.0305 0.0319 0.0280 0.0319 12,306 -0.00(-6.18%)
May 25, 2022 0.0300 0.0340 0.0280 0.0340 80,150 -0.00(-1.16%)
May 24, 2022 0.0379 0.0405 0.0300 0.0344 39,887 -0.01(-15.48%)
May 20, 2022 0.0407 0 +0.00(+14.01%)
May 19, 2022 0.0357 0.0360 0.0357 0.0357 4,016 +0.00(+6.89%)
May 18, 2022 0.0357 0.0380 0.0334 0.0334 11,000 -0.00(-4.57%)
May 17, 2022 0.0350 0.0350 0.0350 0.0350 500 +0.00(+2.94%)
May 16, 2022 0.0343 0.0343 0.0340 0.0340 1,698 +0.00(+3.03%)
May 13, 2022 0.0280 0.0340 0.0280 0.0330 47,300 -0.00(-2.94%)
May 12, 2022 0.0280 0.0340 0.0280 0.0340 6,150 +0.00(+6.25%)
May 11, 2022 0.0283 0.0320 0.0283 0.0320 19,050 +0.00(+1.59%)
May 10, 2022 0.0316 0.0348 0.0282 0.0315 65,689 -0.00(-0.94%)
May 09, 2022 0.0350 0.0358 0.0280 0.0318 219,625 -0.00(-10.17%)
May 06, 2022 0.0340 0.0354 0.0340 0.0354 25,000 +0.00(+8.26%)
May 05, 2022 0.0350 0.0360 0.0327 0.0327 153,461 -0.00(-2.68%)
May 04, 2022 0.0327 0.0336 0.0327 0.0336 4,198 +0.00(+0.00%)
May 03, 2022 0.0336 0.0339 0.0336 0.0336 16,500 +0.00(+0.00%)
May 02, 2022 0.0350 0.0350 0.0327 0.0336 84,101 -0.00(-6.15%)
Apr 29, 2022 0.0358 0.0358 0.0358 0.0358 10,000 +0.00(+0.00%)
Apr 28, 2022 0.0358 0.0358 0.0355 0.0358 15,920 +0.00(+9.48%)
Apr 27, 2022 0.0344 0.0344 0.0327 0.0327 1,300 -0.00(-6.30%)
Apr 26, 2022 0.0327 0.0349 0.0327 0.0349 12,799 -0.00(-1.69%)
Apr 22, 2022 0.0355 0 +0.00(+0.00%)
Apr 21, 2022 0.0355 0.0368 0.0355 0.0355 8,156 -0.00(-3.53%)
Apr 20, 2022 0.0361 0.0368 0.0356 0.0368 4,300 +0.00(+1.94%)
Apr 19, 2022 0.0361 0.0361 0.0361 0.0361 1,000 +0.00(+0.00%)
Apr 18, 2022 0.0370 0.0370 0.0355 0.0361 119,750 +0.00(+1.40%)
Apr 14, 2022 0.0355 0.0363 0.0355 0.0356 16,500 -0.00(-3.52%)
Apr 13, 2022 0.0363 0.0370 0.0363 0.0369 22,000 -0.00(-0.27%)
Apr 12, 2022 0.0376 0.0376 0.0370 0.0370 76,760 +0.00(+1.37%)
Apr 11, 2022 0.0354 0.0380 0.0354 0.0365 38,240 -0.00(-6.17%)
Apr 08, 2022 0.0385 0.0390 0.0385 0.0389 1,400 -0.00(-0.26%)
Apr 07, 2022 0.0380 0.0390 0.0380 0.0390 12,720 +0.00(+2.63%)
Apr 06, 2022 0.0390 0.0398 0.0380 0.0380 32,990 +0.00(+0.00%)
Apr 05, 2022 0.0412 0.0412 0.0380 0.0380 56,500 +0.00(+0.00%)
Apr 04, 2022 0.0381 0.0390 0.0380 0.0380 39,300 -0.00(-0.26%)
Apr 01, 2022 0.0396 0.0396 0.0381 0.0381 2,050 -0.00(-3.79%)
Mar 31, 2022 0.0396 0.0396 0.0396 0.0396 100 +0.00(+6.45%)
Mar 29, 2022 0.0372 200 -0.00(-9.49%)
Mar 28, 2022 0.0411 0.0411 0.0411 0.0411 28,400 +0.00(+5.12%)
Mar 25, 2022 0.0391 0.0391 0.0391 0.0391 500 +0.00(+0.00%)
Mar 24, 2022 0.0391 0.0391 0.0391 0.0391 2,475 -0.00(-1.26%)
Mar 23, 2022 0.0391 0.0396 0.0371 0.0396 2,200 +0.00(+7.03%)
Mar 22, 2022 0.0384 0.0396 0.0370 0.0370 27,741 -0.00(-3.65%)
Mar 18, 2022 0.0384 0 +0.00(+3.50%)
Mar 17, 2022 0.0371 0.0371 0.0370 0.0371 9,000 +0.00(+0.00%)
Mar 16, 2022 0.0371 0.0371 0.0371 0.0371 10,064 -0.00(-4.13%)
Mar 15, 2022 0.0397 0.0397 0.0366 0.0387 98,275 -0.00(-2.52%)
Mar 14, 2022 0.0400 0.0400 0.0397 0.0397 9,111 -0.00(-1.98%)
Mar 11, 2022 0.0398 0.0408 0.0396 0.0405 54,137 +0.00(+11.88%)
Mar 10, 2022 0.0335 0.0377 0.0276 0.0362 28,856 -0.00(-9.27%)
Mar 09, 2022 0.0350 0.0399 0.0276 0.0399 19,680 +0.01(+14.99%)
Mar 08, 2022 0.0379 0.0407 0.0347 0.0347 8,800 -0.00(-1.14%)
Mar 07, 2022 0.0378 0.0403 0.0351 0.0351 9,290 +0.00(+0.29%)
Mar 04, 2022 0.0350 0.0350 0.0350 0.0350 7,173 -0.01(-16.27%)
Mar 03, 2022 0.0418 0.0418 0.0418 0.0418 240 +0.00(+4.24%)
Mar 02, 2022 0.0365 0.0418 0.0286 0.0401 8,620 +0.00(+2.82%)
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.