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

Telkonet Inc (OP: TKOI )

0.0067 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 29, 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 (%)
Dec 31, 2021 0.0199 0.0200 0.0177 0.0186 1,401,953 -0.00(-15.45%)
Dec 30, 2021 0.0200 0.0220 0.0200 0.0220 338,823 +0.00(+10.00%)
Dec 29, 2021 0.0201 0.0230 0.0200 0.0200 322,052 -0.00(-0.99%)
Dec 28, 2021 0.0201 0.0222 0.0201 0.0202 57,249 -0.00(-0.49%)
Dec 27, 2021 0.0200 0.0223 0.0200 0.0203 88,687 +0.00(+6.28%)
Dec 23, 2021 0.0200 0.0200 0.0141 0.0191 928,400 -0.00(-9.91%)
Dec 22, 2021 0.0200 0.0212 0.0200 0.0212 13,885 -0.00(-4.93%)
Dec 21, 2021 0.0175 0.0223 0.0175 0.0223 403,675 +0.00(+25.28%)
Dec 20, 2021 0.0160 0.0178 0.0139 0.0178 1,248,917 +0.00(+2.30%)
Dec 17, 2021 0.0166 0.0174 0.0130 0.0174 178,700 -0.00(-13.43%)
Dec 16, 2021 0.0185 0.0201 0.0162 0.0201 532,259 +0.00(+6.35%)
Dec 15, 2021 0.0180 0.0189 0.0170 0.0189 495,090 +0.00(+5.00%)
Dec 14, 2021 0.0167 0.0190 0.0155 0.0180 332,000 -0.00(-18.92%)
Dec 13, 2021 0.0249 0.0249 0.0150 0.0222 562,022 -0.00(-10.48%)
Dec 10, 2021 0.0225 0.0248 0.0210 0.0248 90,000 +0.00(+18.10%)
Dec 09, 2021 0.0201 0.0228 0.0201 0.0210 58,456 +0.00(+0.00%)
Dec 08, 2021 0.0230 0.0230 0.0210 0.0210 179,995 -0.00(-12.50%)
Dec 07, 2021 0.0235 0.0240 0.0235 0.0240 31,833 +0.00(+2.13%)
Dec 06, 2021 0.0230 0.0236 0.0230 0.0235 6,100 +0.00(+0.00%)
Dec 03, 2021 0.0230 0.0235 0.0230 0.0235 49,111 +0.00(+2.17%)
Dec 02, 2021 0.0235 0.0235 0.0230 0.0230 16,900 -0.00(-0.43%)
Dec 01, 2021 0.0230 0.0231 0.0230 0.0231 66,500 +0.00(+0.43%)
Nov 30, 2021 0.0249 0.0254 0.0230 0.0230 262,675 -0.00(-7.63%)
Nov 29, 2021 0.0260 0.0270 0.0249 0.0249 87,935 -0.00(-4.23%)
Nov 26, 2021 0.0260 0.0260 0.0260 0.0260 2,738 +0.00(+4.42%)
Nov 24, 2021 0.0265 0.0265 0.0249 0.0249 267,664 -0.00(-12.32%)
Nov 23, 2021 0.0317 0.0317 0.0284 0.0284 2,314 +0.00(+0.00%)
Nov 22, 2021 0.0319 0.0319 0.0250 0.0284 414,910 -0.00(-5.33%)
Nov 19, 2021 0.0310 0.0310 0.0268 0.0300 6,300 -0.00(-3.23%)
Nov 18, 2021 0.0314 0.0315 0.0300 0.0310 227,332 +0.00(+0.65%)
Nov 17, 2021 0.0340 0.0340 0.0300 0.0308 13,133 -0.00(-1.60%)
Nov 16, 2021 0.0306 0.0313 0.0300 0.0313 193,755 +0.00(+2.29%)
Nov 15, 2021 0.0300 0.0313 0.0300 0.0306 669,849 +0.00(+1.66%)
Nov 12, 2021 0.0318 0.0318 0.0301 0.0301 9,233 -0.00(-2.90%)
Nov 11, 2021 0.0309 0.0318 0.0300 0.0310 55,790 +0.00(+9.15%)
Nov 09, 2021 0.0285 0.0285 0.0260 0.0284 89,620 +0.00(+8.81%)
Nov 08, 2021 0.0261 0.0272 0.0261 0.0261 12,938 -0.00(-4.74%)
Nov 05, 2021 0.0280 0.0280 0.0260 0.0274 23,562 -0.00(-4.20%)
Nov 04, 2021 0.0260 0.0300 0.0260 0.0286 42,116 +0.00(+4.38%)
Nov 03, 2021 0.0300 0.0300 0.0274 0.0274 7,900 +0.00(+9.16%)
Nov 02, 2021 0.0250 0.0275 0.0250 0.0251 100,881 -0.00(-5.28%)
Nov 01, 2021 0.0281 0.0310 0.0265 0.0265 205,758 -0.00(-13.40%)
Oct 29, 2021 0.0325 0.0325 0.0304 0.0306 17,018 -0.00(-4.67%)
Oct 28, 2021 0.0300 0.0321 0.0282 0.0321 45,609 +0.00(+14.23%)
Oct 27, 2021 0.0290 0.0290 0.0270 0.0281 281,441 -0.00(-3.10%)
Oct 26, 2021 0.0290 0.0290 210,368 -0.00(-3.97%)
Oct 25, 2021 0.0300 0.0302 0.0287 0.0302 192,406 +0.00(+0.67%)
Oct 22, 2021 0.0271 0.0301 0.0271 0.0300 265,110 +0.00(+6.76%)
Oct 21, 2021 0.0280 0.0300 0.0270 0.0281 198,065 -0.00(-6.33%)
Oct 20, 2021 0.0268 0.0300 0.0258 0.0300 165,239 +0.00(+11.94%)
Oct 19, 2021 0.0300 0.0300 0.0250 0.0268 627,497 +0.00(+0.00%)
Oct 18, 2021 0.0263 0.0268 0.0258 0.0268 100,851 +0.00(+1.90%)
Oct 15, 2021 0.0263 0.0268 0.0258 0.0263 18,646 -0.00(-1.50%)
Oct 14, 2021 0.0258 0.0267 0.0258 0.0267 58,314 -0.00(-0.37%)
Oct 13, 2021 0.0256 0.0268 0.0256 0.0268 64,643 +0.00(+0.37%)
Oct 12, 2021 0.0257 0.0267 0.0252 0.0267 31,568 +0.00(+0.00%)
Oct 11, 2021 0.0250 0.0267 0.0250 0.0267 274,294 +0.00(+7.23%)
Oct 08, 2021 0.0217 0.0250 0.0209 0.0249 449,395 +0.00(+3.75%)
Oct 07, 2021 0.0215 0.0241 0.0215 0.0240 546,757 +0.00(+11.63%)
Oct 06, 2021 0.0270 0.0270 0.0177 0.0215 4,010,210 -0.01(-28.09%)
Oct 05, 2021 0.0300 0.0300 0.0285 0.0299 9,169 -0.00(-0.33%)
Oct 04, 2021 0.0270 0.0307 0.0270 0.0300 198,722 +0.00(+19.52%)
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.