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 (%)
May 31, 2023 0.0180 0.0200 0.0180 0.0191 334,805 +0.00(+6.70%)
May 30, 2023 0.0180 0.0180 0.0179 0.0179 20,215 +0.00(+11.87%)
May 26, 2023 0.0160 0.0160 0.0160 0.0160 40,498 +0.00(+10.34%)
May 25, 2023 0.0145 0.0145 0.0145 0.0145 79,185 -0.00(-13.69%)
May 24, 2023 0.0159 0.0176 0.0159 0.0168 6,224 +0.00(+3.07%)
May 23, 2023 0.0139 0.0176 0.0139 0.0163 161,569 +0.00(+16.43%)
May 22, 2023 0.0140 0.0140 0.0140 0.0140 6,030 +0.00(+0.00%)
May 19, 2023 0.0130 0.0140 0.0130 0.0140 75,025 +0.00(+12.00%)
May 18, 2023 0.0135 0.0140 0.0125 0.0125 127,080 -0.00(-19.87%)
May 16, 2023 0.0156 0 +0.00(+0.65%)
May 15, 2023 0.0152 0.0159 0.0152 0.0155 35,200 +0.00(+6.16%)
May 12, 2023 0.0145 0.0159 0.0145 0.0146 40,131 -0.00(-8.18%)
May 11, 2023 0.0176 0.0177 0.0114 0.0159 1,168,251 -0.00(-13.59%)
May 10, 2023 0.0184 0.0184 0.0184 0.0184 10,070 +0.00(+4.55%)
May 09, 2023 0.0177 0.0180 0.0175 0.0176 69,501 -0.00(-0.56%)
May 08, 2023 0.0180 0.0180 0.0175 0.0177 195,115 +0.00(+0.00%)
May 05, 2023 0.0170 0.0187 0.0170 0.0177 170,595 -0.00(-9.23%)
May 04, 2023 0.0183 0.0195 0.0170 0.0195 114,873 +0.00(+8.33%)
May 03, 2023 0.0180 0.0180 0.0180 0.0180 25,050 -0.00(-5.26%)
May 02, 2023 0.0195 0.0195 0.0186 0.0190 59,698 -0.00(-2.56%)
May 01, 2023 0.0171 0.0195 0.0170 0.0195 85,770 +0.00(+11.43%)
Apr 28, 2023 0.0189 0.0190 0.0130 0.0175 1,030,575 -0.00(-8.38%)
Apr 27, 2023 0.0190 0.0191 0.0189 0.0191 88,950 +0.00(+0.53%)
Apr 26, 2023 0.0190 0.0190 0.0190 0.0190 9,885 -0.00(-2.06%)
Apr 25, 2023 0.0194 0.0194 0.0194 0.0194 220 -0.00(-2.02%)
Apr 24, 2023 0.0189 0.0198 0.0189 0.0198 22,180 +0.00(+1.54%)
Apr 20, 2023 0.0195 0 +0.00(+3.17%)
Apr 19, 2023 0.0189 0.0189 0.0189 0.0189 11,500 -0.00(-10.00%)
Apr 18, 2023 0.0210 0.0210 0.0210 0.0210 20,085 +0.00(+11.11%)
Apr 17, 2023 0.0202 0.0202 0.0189 0.0189 7,100 -0.00(-12.09%)
Apr 14, 2023 0.0238 0.0240 0.0215 0.0215 17,640 +0.00(+13.76%)
Apr 13, 2023 0.0190 0.0200 0.0189 0.0189 679,522 -0.00(-2.07%)
Apr 12, 2023 0.0189 0.0195 0.0189 0.0193 9,410 +0.00(+0.00%)
Apr 11, 2023 0.0193 0.0193 0.0189 0.0193 293,795 +0.00(+1.58%)
Apr 10, 2023 0.0190 0.0190 0.0190 0.0190 5,250 -0.00(-1.04%)
Apr 06, 2023 0.0189 0.0194 0.0189 0.0192 142,330 +0.00(+1.59%)
Apr 05, 2023 0.0197 0.0197 0.0161 0.0189 450,908 +0.00(+18.12%)
Apr 04, 2023 0.0180 0.0180 0.0160 0.0160 332,805 -0.00(-17.53%)
Mar 31, 2023 0.0194 170 -0.00(-0.51%)
Mar 30, 2023 0.0155 0.0199 0.0155 0.0195 89,555 +0.00(+8.33%)
Mar 29, 2023 0.0265 0.0279 0.0171 0.0180 608,225 -0.01(-32.08%)
Mar 28, 2023 0.0280 0.0291 0.0265 0.0265 32,345 -0.00(-10.17%)
Mar 27, 2023 0.0283 0.0295 0.0283 0.0295 14,074 +0.00(+5.36%)
Mar 24, 2023 0.0280 0.0280 0.0280 0.0280 4,850 +0.00(+0.00%)
Mar 22, 2023 0.0280 20 -0.00(-2.44%)
Mar 21, 2023 0.0280 0.0287 0.0280 0.0287 8,740 +0.00(+6.30%)
Mar 20, 2023 0.0275 0.0275 0.0270 0.0270 4,620 -0.00(-1.82%)
Mar 17, 2023 0.0289 0.0289 0.0275 0.0275 4,200 +0.00(+1.85%)
Mar 15, 2023 0.0270 0 +0.00(+0.00%)
Mar 14, 2023 0.0245 0.0280 0.0245 0.0270 47,030 +0.00(+1.89%)
Mar 13, 2023 0.0290 0.0290 0.0265 0.0265 7,040 +0.00(+1.15%)
Mar 10, 2023 0.0262 0.0270 0.0262 0.0262 38,065 -0.00(-2.96%)
Mar 09, 2023 0.0295 0.0300 0.0270 0.0270 56,355 +0.00(+0.00%)
Mar 08, 2023 0.0270 0.0270 0.0270 0.0270 10,020 +0.00(+0.00%)
Mar 07, 2023 0.0300 0.0300 0.0270 0.0270 182,305 -0.00(-10.00%)
Mar 06, 2023 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-16.67%)
Mar 02, 2023 0.0360 0 +0.01(+20.00%)
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.