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, 2020 0.0390 0.0440 0.0333 0.0350 1,645,993 -0.00(-7.65%)
Nov 27, 2020 0.0285 0.0379 0.0265 0.0379 1,227,900 +0.01(+32.98%)
Nov 25, 2020 0.0282 0.0285 0.0260 0.0285 245,800 +0.00(+4.01%)
Nov 24, 2020 0.0233 0.0293 0.0222 0.0274 1,610,313 +0.00(+14.64%)
Nov 23, 2020 0.0234 0.0244 0.0230 0.0239 548,105 -0.00(-1.24%)
Nov 20, 2020 0.0230 0.0242 0.0230 0.0242 52,700 +0.00(+6.61%)
Nov 19, 2020 0.0237 0.0241 0.0207 0.0227 901,637 -0.00(-3.81%)
Nov 18, 2020 0.0210 0.0242 0.0210 0.0236 341,996 +0.00(+0.43%)
Nov 17, 2020 0.0195 0.0236 0.0195 0.0235 362,771 +0.00(+11.90%)
Nov 16, 2020 0.0214 0.0232 0.0205 0.0210 512,014 -0.00(-1.87%)
Nov 13, 2020 0.0223 0.0231 0.0214 0.0214 61,900 -0.00(-9.70%)
Nov 12, 2020 0.0220 0.0237 0.0214 0.0237 215,574 +0.00(+3.04%)
Nov 11, 2020 0.0230 0.0230 0.0220 0.0230 2,010 -0.00(-4.17%)
Nov 10, 2020 0.0240 0.0240 0.0227 0.0240 8,000 -0.00(-0.83%)
Nov 09, 2020 0.0216 0.0245 0.0196 0.0242 236,508 +0.00(+2.54%)
Nov 06, 2020 0.0215 0.0236 0.0194 0.0236 18,100 +0.00(+0.00%)
Nov 05, 2020 0.0185 0.0236 0.0185 0.0236 234,792 +0.00(+4.89%)
Nov 04, 2020 0.0200 0.0225 0.0181 0.0225 433,962 +0.00(+0.00%)
Nov 03, 2020 0.0225 0.0225 0.0191 0.0225 608,488 +0.00(+2.27%)
Nov 02, 2020 0.0213 0.0220 0.0200 0.0220 91,845 -0.00(-1.35%)
Oct 30, 2020 0.0222 0.0223 0.0163 0.0223 2,303,300 +0.00(+10.95%)
Oct 29, 2020 0.0200 0.0225 0.0200 0.0201 269,640 -0.00(-3.37%)
Oct 27, 2020 0.0208 0.0208 0.0208 0 -0.00(-1.89%)
Oct 26, 2020 0.0210 0.0212 0.0201 0.0212 2,250 +0.00(+0.95%)
Oct 23, 2020 0.0190 0.0210 0.0190 0.0210 108,400 +0.00(+10.53%)
Oct 22, 2020 0.0207 0.0224 0.0190 0.0190 19,274 -0.00(-5.00%)
Oct 21, 2020 0.0205 0.0205 0.0185 0.0200 165,365 +0.00(+8.11%)
Oct 20, 2020 0.0186 0.0186 0.0185 0.0185 10,988 -0.00(-17.78%)
Oct 19, 2020 0.0206 0.0225 0.0205 0.0225 4,500 +0.00(+21.62%)
Oct 16, 2020 0.0185 0.0185 0.0185 0.0185 200 -0.00(-17.41%)
Oct 15, 2020 0.0218 0.0225 0.0211 0.0224 82,798 +0.00(+1.82%)
Oct 14, 2020 0.0197 0.0223 0.0185 0.0220 523,219 +0.00(+7.32%)
Oct 13, 2020 0.0202 0.0205 0.0202 0.0205 10,910 +0.00(+3.54%)
Oct 12, 2020 0.0175 0.0198 0.0175 0.0198 24,700 +0.00(+10.00%)
Oct 09, 2020 0.0175 0.0200 0.0175 0.0180 50,000 +0.00(+5.26%)
Oct 08, 2020 0.0189 0.0213 0.0160 0.0171 153,695 -0.00(-21.56%)
Oct 07, 2020 0.0189 0.0218 0.0160 0.0218 94,193 +0.00(+15.34%)
Oct 06, 2020 0.0211 0.0218 0.0160 0.0189 180,453 -0.00(-14.09%)
Oct 05, 2020 0.0201 0.0220 0.0201 0.0220 14,700 +0.00(+9.45%)
Oct 02, 2020 0.0201 0.0201 0.0201 0.0201 7,000 -0.00(-4.74%)
Oct 01, 2020 0.0211 0.0211 0.0211 0.0211 2,800 +0.00(+0.00%)
Sep 30, 2020 0.0210 0.0211 0.0210 0.0211 12,000 +0.00(+4.98%)
Sep 29, 2020 0.0201 0.0213 0.0201 0.0201 16,050 -0.01(-30.21%)
Sep 28, 2020 0.0201 0.0300 0.0180 0.0288 545,449 +0.01(+44.00%)
Sep 25, 2020 0.0200 0.0220 0.0200 0.0200 57,900 -0.00(-11.11%)
Sep 24, 2020 0.0212 0.0225 0.0181 0.0225 158,700 +0.00(+12.50%)
Sep 23, 2020 0.0177 0.0219 0.0177 0.0200 151,037 +0.00(+0.00%)
Sep 22, 2020 0.0200 0.0220 0.0200 0.0200 243,315 -0.00(-4.76%)
Sep 21, 2020 0.0210 0.0210 0.0210 0.0210 22,000 +0.00(+0.00%)
Sep 18, 2020 0.0197 0.0250 0.0195 0.0210 141,400 -0.01(-27.34%)
Sep 17, 2020 0.0200 0.0289 0.0195 0.0289 101,672 +0.00(+1.76%)
Sep 16, 2020 0.0245 0.0284 0.0201 0.0284 7,310 -0.00(-1.73%)
Sep 15, 2020 0.0190 0.0308 0.0190 0.0289 60,500 +0.01(+31.36%)
Sep 14, 2020 0.0220 0.0220 0.0220 0.0220 2,015 +0.00(+0.00%)
Sep 11, 2020 0.0180 0.0220 0.0180 0.0220 124,700 +0.00(+21.55%)
Sep 10, 2020 0.0183 0.0260 0.0181 0.0181 156,295 -0.00(-14.62%)
Sep 09, 2020 0.0259 0.0260 0.0192 0.0212 45,500 -0.01(-19.70%)
Sep 08, 2020 0.0265 0.0265 0.0243 0.0264 68,141 +0.01(+25.71%)
Sep 04, 2020 0.0278 0.0278 0.0190 0.0210 883,500 -0.00(-16.00%)
Sep 03, 2020 0.0270 0.0276 0.0250 0.0250 63,949 -0.00(-9.42%)
Sep 02, 2020 0.0270 0.0313 0.0270 0.0276 4,300 +0.00(+0.00%)
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.