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

Telkonet Inc (OP: TKOI )

0.0066 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, May 20, 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, 2017 0.1720 0.1720 0.1720 0.1720 4,000 +0.00(+1.18%)
May 30, 2017 0.1700 0.1700 0.1700 0.1700 7,500 +0.00(+0.00%)
May 26, 2017 0.1610 0.1700 0.1600 0.1700 68,310 +0.00(+0.00%)
May 25, 2017 0.1601 0.1700 0.1600 0.1700 450 +0.00(+0.00%)
May 23, 2017 0.1700 0.1700 0.1700 0 -0.00(-1.16%)
May 22, 2017 0.1601 0.1720 0.1601 0.1720 18,250 +0.00(+0.00%)
May 19, 2017 0.1600 0.1720 0.1600 0.1720 6,249 +0.01(+3.24%)
May 18, 2017 0.1600 0.1666 0.1600 0.1666 590 -0.01(-4.25%)
May 17, 2017 0.1600 0.1740 0.1600 0.1740 10,482 +0.00(+1.16%)
May 16, 2017 0.1250 0.1740 0.1250 0.1720 55,678 -0.00(-1.15%)
May 15, 2017 0.1600 0.1740 0.1600 0.1740 10,208 +0.01(+8.75%)
May 12, 2017 0.1565 0.1600 0.1565 0.1600 5,167 +0.00(+1.36%)
May 11, 2017 0.1610 0.1610 0.1500 0.1578 6,185 +0.01(+5.23%)
May 10, 2017 0.1650 0.1650 0.1500 0.1500 21,950 -0.01(-6.25%)
May 08, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 05, 2017 0.1650 0.1650 0.1600 0.1600 5,755 +0.00(+0.00%)
May 04, 2017 0.1600 0.1600 0.1600 0.1600 1,012 -0.01(-5.88%)
May 03, 2017 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
May 02, 2017 0.1625 0.1700 0.1600 0.1700 151,041 +0.01(+6.25%)
May 01, 2017 0.1600 0.1600 0.1600 0.1600 481 +0.00(+0.00%)
Apr 28, 2017 0.1511 0.1620 0.1510 0.1600 9,090 -0.01(-3.03%)
Apr 27, 2017 0.1600 0.1650 0.1400 0.1650 30,021 +0.00(+0.00%)
Apr 26, 2017 0.1700 0.1700 0.1650 0.1650 20,140 -0.01(-2.94%)
Apr 24, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Apr 21, 2017 0.1650 0.1650 0.1650 0.1650 278 -0.00(-1.64%)
Apr 20, 2017 0.1675 0.1678 0.1650 0.1678 2,600 +0.00(+1.67%)
Apr 19, 2017 0.1640 0.1678 0.1600 0.1650 3,050 -0.01(-2.94%)
Apr 18, 2017 0.1601 0.1700 0.1500 0.1700 27,108 +0.00(+0.00%)
Apr 13, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 12, 2017 0.1776 0.1795 0.1250 0.1600 44,100 -0.02(-11.11%)
Apr 11, 2017 0.1800 0.1800 0.1800 0.1800 42,729 -0.00(-2.68%)
Apr 10, 2017 0.1800 0.1850 0.1800 0.1850 13,520 -0.00(-2.14%)
Apr 07, 2017 0.1888 0.1890 0.1800 0.1890 57,694 +0.00(+0.00%)
Apr 06, 2017 0.1700 0.1890 0.1700 0.1890 464,685 +0.02(+11.18%)
Apr 05, 2017 0.1721 0.1721 0.1700 0.1700 6,000 +0.00(+0.00%)
Apr 04, 2017 0.1650 0.1704 0.1650 0.1700 73,256 +0.00(+0.00%)
Apr 03, 2017 0.1650 0.1700 0.1580 0.1700 134,362 +0.01(+3.03%)
Mar 31, 2017 0.1700 0.1725 0.1650 0.1650 68,075 -0.01(-2.94%)
Mar 30, 2017 0.1500 0.1700 0.1400 0.1700 288,082 +0.02(+16.84%)
Mar 29, 2017 0.1401 0.1455 0.1401 0.1455 12,350 -0.00(-3.00%)
Mar 28, 2017 0.1400 0.1500 0.1220 0.1500 33,228 -0.00(-2.60%)
Mar 27, 2017 0.1472 0.1540 0.1400 0.1540 966 -0.01(-3.14%)
Mar 24, 2017 0.1400 0.1590 0.1400 0.1590 13,700 +0.01(+3.25%)
Mar 23, 2017 0.1400 0.1540 0.1400 0.1540 3,780 -0.01(-3.14%)
Mar 22, 2017 0.1590 0.1590 0.1590 0.1590 500 +0.01(+5.65%)
Mar 21, 2017 0.1366 0.1590 0.1366 0.1505 41,504 +0.00(+0.33%)
Mar 20, 2017 0.1500 0.1500 0.1500 0.1500 30,000 -0.01(-3.23%)
Mar 17, 2017 0.1300 0.1650 0.1300 0.1550 109,871 +0.02(+19.09%)
Mar 16, 2017 0.1300 0.1316 0.1300 0.1302 12,235 -0.01(-6.04%)
Mar 15, 2017 0.1373 0.1385 0.1373 0.1385 3,900 +0.00(+1.26%)
Mar 14, 2017 0.1368 0.1368 0.1368 0.1368 200 -0.00(-1.25%)
Mar 13, 2017 0.1251 0.1495 0.1251 0.1385 60,619 +0.01(+10.73%)
Mar 10, 2017 0.1339 0.1350 0.1251 0.1251 18,137 -0.01(-9.02%)
Mar 09, 2017 0.1300 0.1375 0.1300 0.1375 85,700 +0.01(+5.77%)
Mar 08, 2017 0.1300 0.1342 0.1300 0.1300 8,300 +0.00(+0.00%)
Mar 07, 2017 0.1300 0.1300 0.1300 0.1300 100 -0.01(-3.70%)
Mar 06, 2017 0.1350 0.1350 0.1350 0.1350 4,750 +0.00(+0.00%)
Mar 03, 2017 0.1350 0.1370 0.1300 0.1350 72,717 +0.00(+2.61%)
Mar 02, 2017 0.1393 0.1393 0.1220 0.1316 4,050 -0.01(-5.62%)
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.