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

Telkonet Inc (OP: TKOI )

0.0084 +0.0018 (+27.27%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 21, 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 20, 2024 0.0066 0.0066 0.0055 0.0066 2,630 +0.00(+1.54%)
May 17, 2024 0.0065 0.0065 0.0065 0.0065 1,335 +0.00(+18.18%)
May 16, 2024 0.0085 0.0085 0.0055 0.0055 11,488 +0.00(+22.22%)
May 15, 2024 0.0045 0.0045 0.0045 0.0045 1,080 +0.00(+0.00%)
May 14, 2024 0.0045 0.0045 0.0045 0.0045 850 +0.00(+0.00%)
May 10, 2024 0.0045 70 +0.00(+0.00%)
May 09, 2024 0.0042 0.0045 0.0042 0.0045 12,130 -0.00(-10.00%)
May 07, 2024 0.0050 445 -0.00(-23.08%)
May 06, 2024 0.0065 0.0075 0.0065 0.0065 22,493 +0.00(+0.00%)
May 03, 2024 0.0065 0.0065 0.0065 0.0065 11,720 +0.00(+54.76%)
May 02, 2024 0.0042 0.0042 0.0042 0.0042 24,371 -0.00(-44.00%)
May 01, 2024 0.0067 0.0090 0.0040 0.0075 13,505 -0.00(-16.67%)
Apr 29, 2024 0.0090 725 -0.00(-9.09%)
Apr 26, 2024 0.0078 0.0099 0.0078 0.0099 40,465 +0.00(+26.92%)
Apr 25, 2024 0.0093 0.0093 0.0078 0.0078 10,670 -0.00(-12.36%)
Apr 24, 2024 0.0089 0.0089 0.0089 0.0089 5,895 +0.00(+14.10%)
Apr 23, 2024 0.0078 0.0078 0.0078 0.0078 650 +0.00(+0.00%)
Apr 22, 2024 0.0078 0.0078 0.0078 0.0078 520 +0.00(+0.00%)
Apr 19, 2024 0.0078 0.0078 0.0078 0.0078 1,055 +0.00(+0.00%)
Apr 17, 2024 0.0078 950 -0.00(-22.00%)
Apr 16, 2024 0.0100 0.0100 0.0100 0.0100 905 +0.00(+0.00%)
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 725 +0.00(+14.94%)
Apr 12, 2024 0.0104 0.0130 0.0087 0.0087 12,624 -0.01(-39.16%)
Apr 11, 2024 0.0110 0.0143 0.0110 0.0143 10,605 +0.01(+83.33%)
Apr 10, 2024 0.0079 0.0079 0.0078 0.0078 1,095 -0.00(-25.00%)
Apr 09, 2024 0.0078 0.0104 0.0078 0.0104 720 -0.00(-22.96%)
Apr 08, 2024 0.0100 0.0137 0.0100 0.0135 3,059 -0.00(-8.16%)
Apr 05, 2024 0.0100 0.0147 0.0100 0.0147 25,380 +0.00(+47.00%)
Apr 04, 2024 0.0068 0.0100 0.0068 0.0100 8,074 -0.00(-32.89%)
Apr 03, 2024 0.0125 0.0149 0.0125 0.0149 110,280 +0.01(+112.86%)
Apr 02, 2024 0.0070 0.0070 0.0070 0.0070 640 -0.01(-45.74%)
Apr 01, 2024 0.0070 0.0129 0.0070 0.0129 20,570 -0.00(-0.77%)
Mar 28, 2024 0.0088 0.0130 0.0070 0.0130 86,830 +0.00(+0.00%)
Mar 27, 2024 0.0109 0.0130 0.0103 0.0130 324,832 +0.00(+30.00%)
Mar 26, 2024 0.0088 0.0109 0.0088 0.0100 3,245 -0.00(-8.26%)
Mar 25, 2024 0.0130 0.0130 0.0109 0.0109 11,695 -0.00(-7.63%)
Mar 22, 2024 0.0100 0.0118 0.0100 0.0118 82,295 +0.00(+57.33%)
Mar 19, 2024 0.0075 160 -0.00(-9.64%)
Mar 18, 2024 0.0083 0.0083 0.0075 0.0083 5,035 -0.00(-2.35%)
Mar 15, 2024 0.0085 0.0085 0.0085 0.0085 685 +0.00(+11.84%)
Mar 14, 2024 0.0076 0.0076 0.0076 0.0076 445 +0.00(+1.33%)
Mar 11, 2024 0.0075 450 +0.00(+11.94%)
Mar 08, 2024 0.0067 0.0067 0.0067 0.0067 1,655 +0.00(+3.08%)
Mar 07, 2024 0.0070 0.0070 0.0065 0.0065 115,746 -0.00(-30.11%)
Mar 01, 2024 0.0093 850 +0.00(+25.68%)
Feb 29, 2024 0.0074 0.0074 0.0074 0.0074 6,810 -0.00(-23.71%)
Feb 28, 2024 0.0074 0.0112 0.0074 0.0097 12,910 +0.00(+34.72%)
Feb 27, 2024 0.0150 0.0150 0.0072 0.0072 4,075 +0.00(+1.41%)
Feb 26, 2024 0.0070 0.0150 0.0070 0.0071 14,714 +0.00(+1.43%)
Feb 23, 2024 0.0100 0.0100 0.0070 0.0070 41,130 -0.00(-20.45%)
Feb 22, 2024 0.0101 0.0101 0.0065 0.0088 958,695 -0.00(-12.00%)
Feb 20, 2024 0.0100 856 -0.00(-1.96%)
Feb 16, 2024 0.0102 0.0126 0.0102 0.0102 26,475 +0.00(+0.00%)
Feb 15, 2024 0.0102 0.0102 0.0102 0.0102 460 +0.00(+0.00%)
Feb 14, 2024 0.0102 0.0102 0.0102 0.0102 1,665 -0.00(-17.74%)
Feb 12, 2024 0.0124 425 +0.00(+21.57%)
Feb 09, 2024 0.0102 0.0102 0.0102 0.0102 10,780 -0.00(-6.42%)
Feb 08, 2024 0.0114 0.0114 0.0102 0.0109 33,600 +0.00(+6.86%)
Feb 07, 2024 0.0126 0.0200 0.0101 0.0102 75,100 -0.00(-25.00%)
Feb 05, 2024 0.0136 490 -0.00(-20.00%)
Feb 02, 2024 0.0180 0.0183 0.0170 0.0170 30,540 -0.00(-3.41%)
Feb 01, 2024 0.0172 0.0180 0.0169 0.0176 35,590 +0.00(+17.33%)
Jan 31, 2024 0.0120 0.0176 0.0120 0.0150 558,165 +0.00(+50.00%)
Jan 30, 2024 0.0058 0.0100 0.0058 0.0100 261,815 +0.00(+72.41%)
Jan 29, 2024 0.0058 0.0058 0.0058 0.0058 6,195 -0.00(-6.45%)
Jan 26, 2024 0.0063 0.0063 0.0060 0.0062 436,321 -0.00(-22.50%)
Jan 25, 2024 0.0080 0.0080 0.0080 0.0080 60,400 -0.00(-5.88%)
Jan 24, 2024 0.0085 0.0085 0.0085 0.0085 650 +0.00(+39.34%)
Jan 22, 2024 0.0061 190 -0.00(-41.90%)
Jan 19, 2024 0.0105 0.0105 0.0105 0.0105 2,010 +0.00(+29.63%)
Jan 18, 2024 0.0081 0.0081 0.0081 0.0081 15,000 +0.00(+0.00%)
Jan 17, 2024 0.0128 0.0175 0.0080 0.0081 82,990 +0.00(+1.25%)
Jan 16, 2024 0.0080 0.0080 0.0080 0.0080 2,495 +0.00(+0.00%)
Jan 12, 2024 0.0080 0.0080 0.0080 0.0080 10,550 +0.00(+5.26%)
Jan 11, 2024 0.0126 0.0126 0.0075 0.0076 145,243 +0.00(+1.33%)
Jan 10, 2024 0.0160 0.0180 0.0075 0.0075 145,668 +0.00(+0.00%)
Jan 09, 2024 0.0073 0.0075 0.0073 0.0075 13,970 +0.00(+25.00%)
Jan 05, 2024 0.0060 490 -0.00(-17.81%)
Jan 04, 2024 0.0081 0.0081 0.0073 0.0073 2,460 +0.00(+43.14%)
Jan 03, 2024 0.0062 0.0098 0.0039 0.0051 138,999 -0.00(-17.74%)
Jan 02, 2024 0.0060 0.0062 0.0060 0.0062 9,359 +0.00(+3.33%)
Dec 29, 2023 0.0031 0.0070 0.0030 0.0060 809,248 +0.00(+93.55%)
Dec 28, 2023 0.0045 0.0045 0.0031 0.0031 45,245 +0.00(+0.00%)
Dec 27, 2023 0.0030 0.0050 0.0030 0.0031 118,915 -0.00(-16.22%)
Dec 26, 2023 0.0031 0.0037 0.0030 0.0037 999,597 +0.00(+19.35%)
Dec 22, 2023 0.0034 0.0034 0.0030 0.0031 2,272,210 -0.00(-26.19%)
Dec 21, 2023 0.0048 0.0048 0.0033 0.0042 68,000 -0.00(-12.50%)
Dec 20, 2023 0.0051 0.0051 0.0048 0.0048 241,750 -0.00(-12.73%)
Dec 19, 2023 0.0045 0.0060 0.0030 0.0055 258,858 -0.00(-8.33%)
Dec 15, 2023 0.0060 240 +0.00(+20.00%)
Dec 14, 2023 0.0055 0.0055 0.0050 0.0050 636,190 -0.00(-5.66%)
Dec 13, 2023 0.0053 0.0057 0.0053 0.0053 13,704 -0.00(-7.02%)
Dec 12, 2023 0.0053 0.0057 0.0053 0.0057 87,480 +0.00(+7.55%)
Dec 11, 2023 0.0053 0.0057 0.0053 0.0053 155,495 +0.00(+0.00%)
Dec 08, 2023 0.0053 0.0057 0.0053 0.0053 90,790 -0.00(-7.02%)
Dec 07, 2023 0.0053 0.0057 0.0053 0.0057 229,880 -0.00(-6.56%)
Dec 06, 2023 0.0061 0.0061 0.0057 0.0061 20,390 +0.00(+3.39%)
Dec 05, 2023 0.0053 0.0059 0.0053 0.0059 8,479 -0.00(-1.67%)
Dec 04, 2023 0.0055 0.0062 0.0055 0.0060 3,130 +0.00(+9.09%)
Dec 01, 2023 0.0055 0.0055 0.0055 0.0055 472 +0.00(+0.00%)
Nov 30, 2023 0.0055 0.0055 0.0055 0.0055 2,470 +0.00(+0.00%)
Nov 29, 2023 0.0055 0.0055 0.0055 0.0055 240 +0.00(+0.00%)
Nov 28, 2023 0.0055 0.0055 0.0055 0.0055 360 -0.00(-15.38%)
Nov 27, 2023 0.0055 0.0065 0.0055 0.0065 1,200 +0.00(+0.00%)
Nov 24, 2023 0.0053 0.0065 0.0053 0.0065 10,200 +0.00(+6.56%)
Nov 22, 2023 0.0061 0.0064 0.0053 0.0061 13,411 +0.00(+1.67%)
Nov 21, 2023 0.0061 0.0068 0.0060 0.0060 458,880 +0.00(+5.26%)
Nov 20, 2023 0.0053 0.0057 0.0053 0.0057 2,460 -0.00(-1.72%)
Nov 17, 2023 0.0056 0.0060 0.0053 0.0058 207,150 +0.00(+0.00%)
Nov 16, 2023 0.0053 0.0058 0.0053 0.0058 232,876 +0.00(+13.73%)
Nov 15, 2023 0.0060 0.0060 0.0050 0.0051 179,090 +0.00(+6.25%)
Nov 14, 2023 0.0048 0.0048 0.0048 0.0048 4,085 +0.00(+0.00%)
Nov 13, 2023 0.0048 0.0048 0.0048 0.0048 21,150 +0.00(+4.35%)
Nov 10, 2023 0.0046 0.0046 0.0046 0.0046 15,220 +0.00(+0.00%)
Nov 09, 2023 0.0047 0.0060 0.0046 0.0046 75,920 -0.00(-2.13%)
Nov 08, 2023 0.0050 0.0060 0.0047 0.0047 21,485 -0.00(-21.67%)
Nov 07, 2023 0.0060 0.0061 0.0055 0.0060 1,233,149 +0.00(+50.00%)
Nov 06, 2023 0.0040 0.0060 0.0030 0.0040 475,536 +0.00(+0.00%)
Nov 03, 2023 0.0040 0.0050 0.0040 0.0040 16,486 +0.00(+0.00%)
Nov 02, 2023 0.0040 0.0040 0.0040 0.0040 23,535 -0.00(-21.57%)
Oct 31, 2023 0.0051 0 -0.00(-16.39%)
Oct 30, 2023 0.0030 0.0061 0.0030 0.0061 6,870 +0.00(+8.93%)
Oct 27, 2023 0.0051 0.0056 0.0051 0.0056 5,900 -0.00(-8.20%)
Oct 25, 2023 0.0061 160 +0.00(+8.93%)
Oct 23, 2023 0.0056 380 -0.00(-8.20%)
Oct 20, 2023 0.0069 0.0069 0.0061 0.0061 9,375 +0.00(+19.61%)
Oct 18, 2023 0.0051 260 -0.00(-27.14%)
Oct 17, 2023 0.0061 0.0070 0.0061 0.0070 100,465 +0.00(+14.75%)
Oct 16, 2023 0.0061 0.0061 0.0061 0.0061 2,399 -0.00(-3.17%)
Oct 13, 2023 0.0061 0.0063 0.0061 0.0063 11,865 +0.00(+3.28%)
Oct 12, 2023 0.0061 0.0061 0.0061 0.0061 16,735 -0.00(-12.86%)
Oct 10, 2023 0.0070 95 +0.00(+0.00%)
Oct 09, 2023 0.0073 0.0073 0.0070 0.0070 9,575 +0.00(+14.75%)
Oct 06, 2023 0.0060 0.0061 0.0060 0.0061 355 -0.00(-30.68%)
Oct 05, 2023 0.0060 0.0088 0.0060 0.0088 256,730 +0.00(+25.71%)
Oct 04, 2023 0.0055 0.0070 0.0049 0.0070 524,570 +0.00(+32.08%)
Oct 03, 2023 0.0053 0.0053 0.0053 0.0053 10,035 -0.00(-47.00%)
Oct 02, 2023 0.0053 0.0117 0.0053 0.0100 496,830 +0.00(+17.65%)
Sep 29, 2023 0.0085 0.0085 0.0085 0.0085 10,125 -0.00(-15.00%)
Sep 28, 2023 0.0120 0.0140 0.0020 0.0100 251,645 -0.00(-16.67%)
Sep 27, 2023 0.0095 0.0141 0.0095 0.0120 127,525 +0.00(+26.32%)
Sep 26, 2023 0.0138 0.0170 0.0060 0.0095 546,447 -0.01(-40.62%)
Sep 25, 2023 0.0138 0.0160 0.0138 0.0160 580 -0.00(-5.88%)
Sep 21, 2023 0.0170 310 +0.00(+0.00%)
Sep 20, 2023 0.0106 0.0170 0.0106 0.0170 9,640 +0.00(+7.59%)
Sep 19, 2023 0.0139 0.0158 0.0102 0.0158 51,362 +0.00(+6.04%)
Sep 18, 2023 0.0177 0.0177 0.0102 0.0149 25,390 -0.00(-14.37%)
Sep 15, 2023 0.0177 0.0177 0.0172 0.0174 1,647 -0.00(-1.69%)
Sep 14, 2023 0.0199 0.0199 0.0170 0.0177 27,365 +0.00(+4.12%)
Sep 13, 2023 0.0185 0.0199 0.0170 0.0170 35,507 -0.00(-3.95%)
Sep 12, 2023 0.0170 0.0177 0.0170 0.0177 10,820 +0.00(+4.12%)
Sep 11, 2023 0.0170 0.0170 0.0170 0.0170 20,945 +0.00(+0.00%)
Sep 08, 2023 0.0170 0.0170 0.0170 0.0170 6,660 -0.00(-10.53%)
Sep 05, 2023 0.0190 70 -0.00(-4.52%)
Sep 01, 2023 0.0199 0.0199 0.0199 0.0199 20,055 +0.00(+0.00%)
Aug 31, 2023 0.0178 0.0199 0.0146 0.0199 48,360 +0.00(+20.61%)
Aug 30, 2023 0.0165 0.0178 0.0165 0.0165 19,662 +0.00(+3.13%)
Aug 28, 2023 0.0160 50 +0.00(+33.33%)
Aug 25, 2023 0.0100 0.0160 0.0100 0.0120 12,243 -0.00(-25.00%)
Aug 24, 2023 0.0112 0.0160 0.0100 0.0160 22,600 +0.00(+10.34%)
Aug 23, 2023 0.0145 0.0145 0.0145 0.0145 325 -0.00(-9.37%)
Aug 22, 2023 0.0145 0.0168 0.0145 0.0160 143,782 +0.00(+23.08%)
Aug 21, 2023 0.0102 0.0130 0.0102 0.0130 15,185 -0.00(-9.09%)
Aug 18, 2023 0.0143 0.0145 0.0143 0.0143 2,505 -0.00(-1.38%)
Aug 17, 2023 0.0145 0.0145 0.0145 0.0145 5,300 -0.00(-9.37%)
Aug 16, 2023 0.0162 0.0163 0.0128 0.0160 38,855 +0.00(+0.00%)
Aug 15, 2023 0.0161 0.0161 0.0117 0.0160 360,270 +0.00(+0.00%)
Aug 14, 2023 0.0171 0.0171 0.0160 0.0160 54,933 +0.00(+0.00%)
Aug 11, 2023 0.0180 0.0180 0.0160 0.0160 5,560 +0.00(+0.00%)
Aug 10, 2023 0.0180 0.0180 0.0160 0.0160 21,210 -0.00(-5.88%)
Aug 09, 2023 0.0170 0.0170 0.0170 0.0170 10,230 +0.00(+6.25%)
Aug 08, 2023 0.0161 0.0161 0.0160 0.0160 480 +0.00(+0.00%)
Aug 04, 2023 0.0160 90 +0.00(+0.00%)
Aug 03, 2023 0.0171 0.0173 0.0160 0.0160 12,565 +0.00(+0.00%)
Aug 01, 2023 0.0160 390 +0.00(+0.00%)
Jul 31, 2023 0.0150 0.0160 0.0150 0.0160 5,440 -0.00(-8.57%)
Jul 28, 2023 0.0175 0.0175 0.0175 0.0175 10,220 +0.00(+16.67%)
Jul 27, 2023 0.0150 0.0164 0.0150 0.0150 60,245 -0.00(-13.79%)
Jul 26, 2023 0.0163 0.0174 0.0163 0.0174 20,425 -0.00(-0.57%)
Jul 25, 2023 0.0152 0.0175 0.0152 0.0175 25,000 +0.00(+12.90%)
Jul 24, 2023 0.0164 0.0175 0.0152 0.0155 21,490 -0.00(-4.91%)
Jul 21, 2023 0.0175 0.0175 0.0163 0.0163 3,655 -0.00(-6.86%)
Jul 20, 2023 0.0175 0.0175 0.0175 0.0175 5,185 +0.00(+16.67%)
Jul 19, 2023 0.0200 0.0200 0.0150 0.0150 42,543 -0.01(-34.21%)
Jul 18, 2023 0.0200 0.0228 0.0191 0.0228 15,972 +0.00(+2.24%)
Jul 17, 2023 0.0200 0.0223 0.0200 0.0223 25,390 -0.00(-3.04%)
Jul 14, 2023 0.0250 0.0250 0.0213 0.0230 62,430 -0.00(-8.00%)
Jul 13, 2023 0.0165 0.0250 0.0165 0.0250 2,270 +0.01(+51.52%)
Jul 12, 2023 0.0150 0.0220 0.0150 0.0165 21,558 -0.00(-21.05%)
Jul 11, 2023 0.0150 0.0220 0.0150 0.0209 54,055 +0.00(+4.50%)
Jul 10, 2023 0.0200 0.0210 0.0200 0.0200 23,035 +0.00(+3.09%)
Jul 07, 2023 0.0172 0.0194 0.0172 0.0194 10,100 +0.00(+0.00%)
Jul 06, 2023 0.0194 0.0194 0.0194 0.0194 5,000 +0.00(+0.00%)
Jul 05, 2023 0.0180 0.0194 0.0180 0.0194 25,200 -0.00(-0.51%)
Jun 29, 2023 0.0195 280 +0.00(+0.00%)
Jun 27, 2023 0.0195 120 -0.00(-7.14%)
Jun 26, 2023 0.0210 0.0210 0.0210 0.0210 17,457 +0.00(+0.00%)
Jun 23, 2023 0.0205 0.0210 0.0205 0.0210 9,280 +0.00(+0.00%)
Jun 22, 2023 0.0210 0.0215 0.0210 0.0210 30,590 -0.00(-2.78%)
Jun 21, 2023 0.0216 0.0216 0.0216 0.0216 1,220 +0.00(+23.43%)
Jun 20, 2023 0.0202 0.0215 0.0175 0.0175 10,763 -0.00(-18.98%)
Jun 16, 2023 0.0175 0.0216 0.0175 0.0216 5,445 +0.00(+0.00%)
Jun 15, 2023 0.0203 0.0216 0.0203 0.0216 5,370 -0.00(-1.37%)
Jun 14, 2023 0.0186 0.0219 0.0176 0.0219 13,883 +0.00(+5.29%)
Jun 13, 2023 0.0186 0.0219 0.0175 0.0208 36,985 -0.00(-0.95%)
Jun 12, 2023 0.0197 0.0219 0.0197 0.0210 5,565 -0.00(-4.11%)
Jun 09, 2023 0.0219 0.0219 0.0219 0.0219 9,675 +0.00(+17.74%)
Jun 08, 2023 0.0186 0.0186 0.0186 0.0186 1,045 -0.00(-10.58%)
Jun 07, 2023 0.0175 0.0208 0.0175 0.0208 8,115 +0.00(+7.22%)
Jun 06, 2023 0.0210 0.0210 0.0175 0.0194 21,250 -0.00(-3.00%)
Jun 05, 2023 0.0175 0.0215 0.0175 0.0200 131,185 +0.00(+11.11%)
Jun 02, 2023 0.0193 0.0210 0.0180 0.0180 11,525 -0.00(-16.28%)
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.