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

Telkonet Inc (OP: TKOI )

0.0075 -0.0006 (-7.41%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 7, 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 (%)
Nov 30, 2015 0.2110 0.2110 0.2005 0.2070 54,679 -0.00(-1.90%)
Nov 27, 2015 0.2100 0.2110 0.2100 0.2110 2,950 -0.01(-2.54%)
Nov 25, 2015 0.2165 0.2165 0.2165 0 +0.01(+3.10%)
Nov 24, 2015 0.2010 0.2165 0.2000 0.2100 275,648 +0.00(+1.20%)
Nov 23, 2015 0.2075 65,300 -0.01(-2.35%)
Nov 20, 2015 0.2102 0.2180 0.2101 0.2125 10,400 -0.01(-3.41%)
Nov 19, 2015 0.2185 0.2200 0.2185 0.2200 7,674 +0.00(+0.46%)
Nov 18, 2015 0.2050 0.2190 0.1953 0.2190 219,605 +0.02(+9.50%)
Nov 17, 2015 0.2100 0.2195 0.2000 0.2000 151,711 +0.00(+0.00%)
Nov 16, 2015 0.2000 0.2150 0.2000 0.2000 65,300 -0.01(-6.98%)
Nov 13, 2015 0.2501 0.2501 0.2013 0.2150 876,384 -0.04(-14.34%)
Nov 12, 2015 0.2772 0.2772 0.2414 0.2510 204,000 -0.02(-8.73%)
Nov 11, 2015 0.2513 0.2800 0.2513 0.2750 102,777 +0.01(+2.46%)
Nov 10, 2015 0.2620 0.2684 0.2512 0.2684 123,112 +0.01(+3.23%)
Nov 09, 2015 0.2650 0.2650 0.2600 0.2600 41,143 -0.01(-1.89%)
Nov 06, 2015 0.2610 0.2650 0.2401 0.2650 433,970 +0.00(+0.00%)
Nov 05, 2015 0.2603 0.2650 0.2511 0.2650 79,800 -0.00(-0.75%)
Nov 04, 2015 0.2600 0.2700 0.2600 0.2670 58,703 -0.00(-0.37%)
Nov 03, 2015 0.2641 0.2680 0.2603 0.2680 5,280 +0.00(+0.00%)
Nov 02, 2015 0.2450 0.2680 0.2450 0.2680 76,340 +0.01(+3.47%)
Oct 30, 2015 0.2550 0.2590 0.2510 0.2590 26,250 -0.00(-0.38%)
Oct 29, 2015 0.2650 0.2650 0.2550 0.2600 44,761 -0.01(-3.70%)
Oct 28, 2015 0.2650 0.2750 0.2450 0.2700 425,074 +0.01(+1.89%)
Oct 27, 2015 0.2650 0.2675 0.2553 0.2650 30,000 +0.00(+0.00%)
Oct 26, 2015 0.2600 0.2650 0.2516 0.2650 14,861 +0.01(+1.92%)
Oct 23, 2015 0.2650 0.2650 0.2515 0.2600 14,428 +0.01(+1.96%)
Oct 22, 2015 0.2650 0.2650 0.2550 0.2550 1,576 -0.01(-1.92%)
Oct 21, 2015 0.2650 0.2650 0.2550 0.2600 55,846 +0.00(+0.19%)
Oct 20, 2015 0.2650 0.2650 0.2515 0.2595 40,443 -0.00(-1.57%)
Oct 19, 2015 0.2500 0.2650 0.2450 0.2636 67,889 -0.00(-0.51%)
Oct 16, 2015 0.2690 0.2690 0.2650 0.2650 40,572 -0.00(-1.49%)
Oct 15, 2015 0.2602 0.2780 0.2601 0.2690 21,560 -0.01(-3.58%)
Oct 14, 2015 0.2790 0.2790 0.2605 0.2790 9,645 +0.00(+0.18%)
Oct 13, 2015 0.2650 0.2790 0.2601 0.2785 22,312 +0.01(+5.09%)
Oct 12, 2015 0.2750 0.2800 0.2650 0.2650 85,045 -0.02(-5.36%)
Oct 09, 2015 0.2799 0.2800 0.2749 0.2800 52,975 +0.01(+4.09%)
Oct 08, 2015 0.2550 0.2799 0.2550 0.2690 267,277 +0.01(+5.49%)
Oct 07, 2015 0.2500 0.2600 0.2450 0.2550 144,100 +0.01(+2.00%)
Oct 06, 2015 0.2380 0.2550 0.2370 0.2500 176,146 +0.02(+8.70%)
Oct 05, 2015 0.2159 0.2370 0.2159 0.2300 16,100 -0.01(-2.95%)
Oct 02, 2015 0.2200 0.2380 0.2200 0.2370 39,830 +0.00(+0.85%)
Oct 01, 2015 0.2319 0.2350 0.2159 0.2350 38,900 -0.00(-1.26%)
Sep 30, 2015 0.2275 0.2380 0.2275 0.2380 16,624 +0.01(+3.48%)
Sep 29, 2015 0.2309 0.2390 0.2300 0.2300 24,177 -0.01(-3.77%)
Sep 28, 2015 0.2479 0.2479 0.2200 0.2390 74,026 -0.00(-0.42%)
Sep 25, 2015 0.2300 0.2400 0.2300 0.2400 38,855 +0.01(+4.35%)
Sep 24, 2015 0.2400 0.2400 0.2160 0.2300 65,101 -0.01(-4.17%)
Sep 23, 2015 0.2200 0.2400 0.2200 0.2400 34,573 +0.02(+9.09%)
Sep 22, 2015 0.2200 0.2200 0.2159 0.2200 3,489 +0.00(+0.00%)
Sep 21, 2015 0.2350 0.2350 0.2159 0.2200 61,752 -0.01(-6.38%)
Sep 18, 2015 0.2490 0.2490 0.2200 0.2350 84,551 -0.01(-2.08%)
Sep 17, 2015 0.2350 0.2400 0.2350 0.2400 3,000 +0.01(+2.13%)
Sep 16, 2015 0.2265 0.2479 0.2265 0.2350 54,694 -0.01(-2.08%)
Sep 15, 2015 0.2380 0.2490 0.2328 0.2400 89,478 +0.00(+0.84%)
Sep 14, 2015 0.2250 0.2390 0.2200 0.2380 237,453 +0.02(+8.18%)
Sep 11, 2015 0.2150 0.2200 0.2050 0.2200 45,224 +0.01(+4.76%)
Sep 10, 2015 0.2150 0.2150 0.2050 0.2100 25,734 -0.01(-2.33%)
Sep 09, 2015 0.2200 0.2200 0.2051 0.2150 261,376 +0.00(+0.94%)
Sep 08, 2015 0.2200 0.2200 0.2110 0.2130 203,924 +0.00(+1.43%)
Sep 04, 2015 0.2100 0.2100 0.2100 0 -0.00(-2.28%)
Sep 03, 2015 0.2155 0.2155 0.2100 0.2149 151,530 -0.00(-0.05%)
Sep 02, 2015 0.2300 0.2300 0.2100 0.2150 25,083 -0.02(-6.52%)
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.