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 (%)
Apr 30, 2018 0.1075 0.1107 0.1075 0.1107 16,100 -0.00(-2.72%)
Apr 27, 2018 0.1200 0.1200 0.1100 0.1138 17,467 -0.00(-1.04%)
Apr 26, 2018 0.1075 0.1160 0.0950 0.1150 224,300 +0.01(+14.89%)
Apr 25, 2018 0.1000 0.1037 0.1000 0.1001 12,870 -0.00(-4.67%)
Apr 24, 2018 0.1050 0.1050 0.1050 0.1050 6,100 -0.01(-4.55%)
Apr 23, 2018 0.1000 0.1100 0.1000 0.1100 32,116 +0.01(+7.84%)
Apr 20, 2018 0.1000 0.1020 0.1000 0.1020 16,334 -0.01(-7.27%)
Apr 19, 2018 0.1100 0.1100 0.0969 0.1100 6,284 +0.00(+4.66%)
Apr 18, 2018 0.1099 0.1099 0.1051 0.1051 29,975 +0.00(+0.10%)
Apr 17, 2018 0.1000 0.1075 0.1000 0.1050 34,063 +0.00(+2.14%)
Apr 16, 2018 0.0950 0.1090 0.0950 0.1028 70,525 -0.01(-5.60%)
Apr 13, 2018 0.0975 0.1089 0.0975 0.1089 14,141 +0.00(+0.83%)
Apr 12, 2018 0.1019 0.1080 0.0950 0.1080 31,500 +0.00(+0.00%)
Apr 11, 2018 0.0915 0.1080 0.0915 0.1080 73,950 +0.00(+3.30%)
Apr 10, 2018 0.1090 0.1090 0.0905 0.1046 17,767 +0.00(+4.55%)
Apr 09, 2018 0.1030 0.1030 0.1000 0.1000 21,475 -0.00(-2.91%)
Apr 06, 2018 0.1065 0.1065 0.0970 0.1030 53,114 -0.00(-2.37%)
Apr 05, 2018 0.1080 0.1100 0.1048 0.1055 54,211 -0.00(-0.47%)
Apr 04, 2018 0.0925 0.1090 0.0925 0.1060 26,269 -0.01(-5.94%)
Apr 03, 2018 0.1025 0.1127 0.0929 0.1127 173,994 +0.01(+9.95%)
Apr 02, 2018 0.1090 0.1090 0.1025 0.1025 21,835 -0.01(-5.88%)
Mar 29, 2018 0.1089 0.1089 0.1089 0 +0.00(+0.00%)
Mar 28, 2018 0.1100 0.1100 0.1010 0.1089 59,400 -0.01(-4.39%)
Mar 27, 2018 0.1010 0.1139 0.1010 0.1139 184,660 +0.00(+3.73%)
Mar 26, 2018 0.1010 0.1098 0.1010 0.1098 65,000 -0.00(-0.90%)
Mar 23, 2018 0.1011 0.1108 0.1010 0.1108 24,250 -0.00(-0.98%)
Mar 22, 2018 0.1054 0.1119 0.1054 0.1119 26,720 +0.00(+0.09%)
Mar 21, 2018 0.1056 0.1118 0.1001 0.1118 27,650 -0.00(-0.73%)
Mar 20, 2018 0.1031 0.1139 0.0927 0.1126 145,671 +0.01(+9.23%)
Mar 19, 2018 0.1080 0.1080 0.1031 0.1031 11,000 -0.01(-9.24%)
Mar 16, 2018 0.1025 0.1136 0.1025 0.1136 128,153 -0.00(-0.09%)
Mar 15, 2018 0.1030 0.1137 0.1030 0.1137 17,935 -0.00(-0.18%)
Mar 14, 2018 0.1139 0.1139 0.1139 0.1139 1,100 +0.01(+9.52%)
Mar 13, 2018 0.1021 0.1094 0.1021 0.1040 54,633 -0.00(-4.50%)
Mar 12, 2018 0.1099 0.1124 0.1050 0.1089 40,904 -0.00(-3.20%)
Mar 09, 2018 0.1140 0.1149 0.1030 0.1125 276,350 -0.00(-2.17%)
Mar 08, 2018 0.1020 0.1150 0.1020 0.1150 217,431 +0.00(+0.00%)
Mar 07, 2018 0.1200 0.1300 0.1150 0.1150 75,600 -0.01(-8.00%)
Mar 06, 2018 0.1200 0.1250 0.1200 0.1250 120,500 -0.01(-3.85%)
Mar 05, 2018 0.1300 0.1300 0.1121 0.1300 66,130 +0.01(+4.00%)
Mar 02, 2018 0.1250 0.1250 0.1200 0.1250 16,050 -0.01(-3.85%)
Mar 01, 2018 0.1300 0.1300 0.1200 0.1300 51,190 +0.00(+0.00%)
Feb 28, 2018 0.1275 0.1300 0.1250 0.1300 8,275 +0.00(+0.00%)
Feb 27, 2018 0.1255 0.1300 0.1250 0.1300 3,725 -0.01(-3.70%)
Feb 26, 2018 0.1250 0.1398 0.1250 0.1350 26,050 -0.00(-3.36%)
Feb 23, 2018 0.1251 0.1397 0.1250 0.1397 9,088 +0.01(+4.89%)
Feb 21, 2018 0.1332 0.1332 0.1332 0 -0.00(-0.71%)
Feb 20, 2018 0.1301 0.1390 0.1270 0.1341 30,950 -0.00(-3.43%)
Feb 16, 2018 0.1389 0.1389 0.1389 0 +0.00(+0.65%)
Feb 15, 2018 0.1370 0.1440 0.1370 0.1380 125,766 +0.00(+1.73%)
Feb 14, 2018 0.1355 0.1356 0.1340 0.1356 35,901 +0.01(+4.35%)
Feb 13, 2018 0.1250 0.1335 0.1250 0.1300 100,114 +0.01(+4.00%)
Feb 12, 2018 0.1120 0.1250 0.1120 0.1250 108,383 +0.01(+11.61%)
Feb 09, 2018 0.1180 0.1180 0.1120 0.1120 36,060 -0.00(-0.88%)
Feb 08, 2018 0.1180 0.1180 0.1080 0.1130 66,500 -0.00(-3.42%)
Feb 07, 2018 0.1180 0.1180 0.1180 0.1170 13,670 +0.00(+3.04%)
Feb 06, 2018 0.1080 0.1200 0.1080 0.1135 16,437 -0.00(-1.27%)
Feb 05, 2018 0.1163 0.1163 0.1100 0.1150 102,166 +0.00(+0.00%)
Feb 02, 2018 0.1200 0.1200 0.1150 0.1150 26,000 -0.00(-4.17%)
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.