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 29, 2019 0.0713 0.0713 0.0600 0.0650 133,900 -0.01(-7.14%)
Nov 27, 2019 0.0713 0.0725 0.0700 0.0700 22,000 -0.00(-3.45%)
Nov 26, 2019 0.0750 0.0750 0.0725 0.0725 848 +0.00(+0.00%)
Nov 25, 2019 0.0750 0.0779 0.0700 0.0725 25,689 -0.01(-6.93%)
Nov 22, 2019 0.0740 0.0779 0.0700 0.0779 16,800 +0.00(+0.26%)
Nov 21, 2019 0.0700 0.0777 0.0700 0.0777 9,820 -0.00(-0.26%)
Nov 20, 2019 0.0700 0.0779 0.0700 0.0779 19,929 +0.01(+11.29%)
Nov 19, 2019 0.0701 0.0780 0.0700 0.0700 17,602 -0.00(-1.41%)
Nov 18, 2019 0.0676 0.0710 0.0660 0.0710 77,800 +0.00(+7.58%)
Nov 15, 2019 0.0653 0.0660 0.0551 0.0660 105,100 -0.00(-0.90%)
Nov 14, 2019 0.0700 0.0780 0.0500 0.0666 399,292 +0.00(+0.91%)
Nov 13, 2019 0.0730 0.0730 0.0660 0.0660 4,100 -0.00(-5.71%)
Nov 12, 2019 0.0655 0.0700 0.0655 0.0700 7,750 -0.00(-3.85%)
Nov 11, 2019 0.0750 0.0750 0.0662 0.0728 109,350 -0.01(-9.00%)
Nov 08, 2019 0.0740 0.0800 0.0740 0.0800 12,500 +0.01(+9.29%)
Nov 06, 2019 0.0732 0.0732 0.0732 0 -0.01(-8.50%)
Nov 05, 2019 0.0700 0.0900 0.0600 0.0800 31,620 -0.01(-11.11%)
Nov 04, 2019 0.0601 0.0900 0.0601 0.0900 14,147 +0.00(+0.00%)
Nov 01, 2019 0.0800 0.0900 0.0800 0.0900 18,200 +0.00(+0.00%)
Oct 31, 2019 0.0801 0.0900 0.0801 0.0900 6,273 +0.00(+0.00%)
Oct 30, 2019 0.0850 0.0900 0.0850 0.0900 31,000 +0.00(+5.88%)
Oct 29, 2019 0.0880 0.0900 0.0850 0.0850 25,845 -0.00(-3.41%)
Oct 28, 2019 0.0750 0.1000 0.0750 0.0880 22,700 +0.00(+2.68%)
Oct 25, 2019 0.0775 0.0857 0.0775 0.0857 51,500 -0.00(-1.38%)
Oct 24, 2019 0.0630 0.0869 0.0630 0.0869 126,594 +0.01(+8.76%)
Oct 23, 2019 0.0600 0.0799 0.0600 0.0799 94,758 +0.00(+0.13%)
Oct 22, 2019 0.0701 0.0799 0.0652 0.0798 251,627 +0.01(+8.28%)
Oct 21, 2019 0.0690 0.0750 0.0690 0.0737 50,000 -0.00(-2.25%)
Oct 18, 2019 0.0800 0.0800 0.0511 0.0754 215,000 -0.01(-16.22%)
Oct 17, 2019 0.0840 0.0900 0.0800 0.0900 403,001 +0.00(+0.00%)
Oct 16, 2019 0.0850 0.0900 0.0840 0.0900 111,856 +0.00(+0.00%)
Oct 15, 2019 0.0800 0.0900 0.0800 0.0900 91,749 +0.00(+0.00%)
Oct 14, 2019 0.0900 0.0900 0.0800 0.0900 27,500 -0.01(-10.00%)
Oct 11, 2019 0.0903 0.1000 0.0850 0.1000 147,600 +0.01(+11.11%)
Oct 10, 2019 0.0900 0.0950 0.0880 0.0900 117,020 +0.00(+5.88%)
Oct 09, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+3.03%)
Oct 08, 2019 0.0901 0.0950 0.0800 0.0825 141,802 -0.01(-8.44%)
Oct 07, 2019 0.0901 0.0951 0.0901 0.0901 50,479 -0.01(-9.90%)
Oct 04, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Oct 03, 2019 0.0900 0.1000 0.0800 0.1000 36,200 +0.00(+0.00%)
Oct 01, 2019 0.1000 0.1000 0.1000 0 +0.00(+3.95%)
Sep 30, 2019 0.0801 0.1000 0.0801 0.0962 36,300 +0.00(+4.57%)
Sep 27, 2019 0.0908 0.0950 0.0801 0.0920 54,300 -0.00(-3.16%)
Sep 26, 2019 0.0800 0.0950 0.0800 0.0950 4,000 +0.01(+18.75%)
Sep 25, 2019 0.0850 0.0950 0.0800 0.0800 59,300 -0.01(-8.57%)
Sep 24, 2019 0.0830 0.0875 0.0520 0.0875 91,850 +0.00(+0.00%)
Sep 23, 2019 0.1000 0.1000 0.0855 0.0875 92,287 -0.01(-12.41%)
Sep 20, 2019 0.0941 0.0999 0.0941 0.0999 12,200 +0.00(+5.16%)
Sep 19, 2019 0.0851 0.0950 0.0851 0.0950 20,685 +0.00(+0.00%)
Sep 18, 2019 0.0850 0.0950 0.0850 0.0950 26,739 +0.01(+5.56%)
Sep 17, 2019 0.0801 0.0950 0.0801 0.0900 91,324 +0.00(+0.00%)
Sep 16, 2019 0.0600 0.0900 0.0600 0.0900 79,561 +0.01(+12.50%)
Sep 13, 2019 0.0900 0.0900 0.0650 0.0800 104,900 -0.02(-20.00%)
Sep 12, 2019 0.0600 0.1000 0.0600 0.1000 124,454 +0.03(+42.86%)
Sep 11, 2019 0.0900 0.0900 0.0700 0.0700 349,724 -0.01(-14.63%)
Sep 10, 2019 0.0900 0.1000 0.0820 0.0820 88,085 -0.02(-18.00%)
Sep 09, 2019 0.0936 0.1000 0.0900 0.1000 220,159 +0.00(+3.84%)
Sep 06, 2019 0.1000 0.1000 0.0954 0.0963 47,600 -0.00(-3.70%)
Sep 05, 2019 0.1025 0.1025 0.0963 0.1000 11,872 -0.00(-4.76%)
Sep 04, 2019 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
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.