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 30, 2014 0.1850 0.1910 0.1830 0.1830 99,192 -0.01(-4.19%)
May 29, 2014 0.1850 0.1950 0.1810 0.1910 83,350 -0.00(-2.05%)
May 28, 2014 0.1900 0.1990 0.1900 0.1950 100,000 +0.01(+2.63%)
May 27, 2014 0.1990 0.1990 0.1880 0.1900 38,142 +0.00(+1.06%)
May 22, 2014 0.1880 0.1880 0.1880 0 -0.00(-1.05%)
May 21, 2014 0.1801 0.2000 0.1801 0.1900 175,772 +0.00(+0.00%)
May 20, 2014 0.1820 0.1990 0.1820 0.1900 8,950 +0.01(+4.40%)
May 19, 2014 0.1898 0.2100 0.1801 0.1820 56,200 -0.01(-4.16%)
May 16, 2014 0.1951 0.2100 0.1801 0.1899 162,600 -0.01(-2.67%)
May 15, 2014 0.2000 0.2099 0.1951 0.1951 21,185 +0.00(+0.00%)
May 14, 2014 0.1926 0.2400 0.1926 0.1951 59,605 +0.00(+1.30%)
May 13, 2014 0.1998 0.1998 0.1926 0.1926 46,100 +0.00(+0.05%)
May 12, 2014 0.1926 0.1998 0.1925 0.1925 8,150 -0.00(-0.05%)
May 09, 2014 0.1925 0.2100 0.1925 0.1926 60,840 -0.01(-3.70%)
May 08, 2014 0.1925 0.2050 0.1925 0.2000 32,057 +0.01(+3.90%)
May 07, 2014 0.2000 0.2050 0.1925 0.1925 52,585 +0.00(+0.26%)
May 06, 2014 0.1900 0.2000 0.1900 0.1920 42,710 +0.00(+1.05%)
May 05, 2014 0.1910 0.1920 0.1900 0.1900 48,968 +0.00(+1.39%)
May 02, 2014 0.1860 0.1950 0.1860 0.1874 29,238 +0.00(+0.75%)
May 01, 2014 0.1860 0.1860 0.1850 0.1860 42,279 +0.00(+0.00%)
Apr 30, 2014 0.1900 0.1900 0.1850 0.1860 32,150 +0.00(+0.00%)
Apr 29, 2014 0.2000 0.2000 0.1860 0.1860 17,614 +0.00(+0.00%)
Apr 28, 2014 0.2000 0.2000 0.1860 0.1860 29,100 +0.00(+1.92%)
Apr 25, 2014 0.1910 0.1910 0.1825 0.1825 16,000 -0.02(-8.75%)
Apr 24, 2014 0.1900 0.2000 0.1850 0.2000 154,168 +0.01(+5.26%)
Apr 23, 2014 0.1810 0.1900 0.1800 0.1900 22,600 +0.01(+4.97%)
Apr 22, 2014 0.1900 0.1900 0.1800 0.1810 182,719 +0.00(+0.56%)
Apr 21, 2014 0.1900 0.1900 0.1800 0.1800 62,400 -0.01(-5.26%)
Apr 17, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 16, 2014 0.1900 0.1900 0.1875 0.1900 17,207 +0.00(+0.00%)
Apr 15, 2014 0.2000 0.2000 0.1800 0.1900 113,420 -0.00(-1.30%)
Apr 14, 2014 0.1950 0.1950 0.1925 0.1925 24,343 -0.01(-2.78%)
Apr 11, 2014 0.1990 0.2000 0.1950 0.1980 0 +0.01(+3.66%)
Apr 10, 2014 0.1900 0.2020 0.1900 0.1910 68,675 -0.01(-4.50%)
Apr 09, 2014 0.1990 0.2000 0.1950 0.2000 16,800 +0.01(+5.26%)
Apr 08, 2014 0.2050 0.2050 0.1856 0.1900 12,149 -0.01(-5.00%)
Apr 07, 2014 0.1900 0.2050 0.1900 0.2000 280,500 +0.01(+5.26%)
Apr 04, 2014 0.2145 0.2145 0.1850 0.1900 0 +0.01(+2.70%)
Apr 03, 2014 0.2150 0.2150 0.1850 0.1850 25,178 -0.03(-13.95%)
Apr 02, 2014 0.1921 0.2150 0.1850 0.2150 270,888 +0.02(+13.10%)
Apr 01, 2014 0.2160 0.2200 0.1851 0.1901 719,373 -0.02(-11.58%)
Mar 31, 2014 0.2300 0.2300 0.2112 0.2150 76,410 -0.01(-3.15%)
Mar 28, 2014 0.2201 0.2300 0.2201 0.2220 0 +0.00(+0.86%)
Mar 27, 2014 0.2300 0.2300 0.2200 0.2201 59,031 +0.00(+0.05%)
Mar 26, 2014 0.2200 0.2350 0.2200 0.2200 21,100 -0.01(-3.08%)
Mar 25, 2014 0.2200 0.2300 0.2110 0.2270 90,680 +0.01(+3.18%)
Mar 24, 2014 0.2201 0.2350 0.2102 0.2200 91,748 +0.00(+0.00%)
Mar 21, 2014 0.2104 0.2200 0.2104 0.2200 140,907 +0.01(+4.56%)
Mar 20, 2014 0.2270 0.2300 0.2100 0.2104 69,900 -0.02(-7.31%)
Mar 19, 2014 0.2300 0.2300 0.2250 0.2270 189,375 -0.00(-0.87%)
Mar 18, 2014 0.2299 0.2299 0.2101 0.2290 291,099 -0.00(-0.39%)
Mar 17, 2014 0.2600 0.2600 0.2200 0.2299 539,950 -0.03(-11.58%)
Mar 14, 2014 0.2331 0.2600 0.2331 0.2600 0 +0.00(+0.00%)
Mar 13, 2014 0.2600 0.2600 0.2372 0.2600 54,437 +0.01(+3.59%)
Mar 12, 2014 0.2550 0.2750 0.2350 0.2510 144,303 -0.01(-2.33%)
Mar 11, 2014 0.2570 0.2570 0.2550 0.2570 54,600 +0.00(+0.39%)
Mar 10, 2014 0.2600 0.2610 0.2560 0.2560 34,036 -0.00(-1.54%)
Mar 07, 2014 0.2600 0.2750 0.2600 0.2600 0 +0.00(+0.00%)
Mar 06, 2014 0.2600 0.2700 0.2560 0.2600 34,065 +0.00(+0.00%)
Mar 05, 2014 0.2560 0.2600 0.2560 0.2600 42,400 +0.00(+1.56%)
Mar 04, 2014 0.2560 0.2600 0.2550 0.2560 49,803 -0.00(-1.54%)
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.