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 (%)
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%)
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.