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 (%)
Jun 29, 2018 0.1220 0.1300 0.1220 0.1275 6,020 +0.01(+4.51%)
Jun 28, 2018 0.1220 0.1220 0.1220 0.1220 64,139 -0.00(-2.40%)
Jun 26, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 25, 2018 0.1070 0.1200 0.1070 0.1200 12,087 +0.00(+0.08%)
Jun 22, 2018 0.1254 0.1276 0.1070 0.1199 202,365 -0.01(-4.39%)
Jun 21, 2018 0.1253 0.1253 0.1253 0.1254 8,283 -0.00(-3.39%)
Jun 20, 2018 0.1300 0.1300 0.1253 0.1298 4,900 +0.00(+1.72%)
Jun 19, 2018 0.1299 0.1299 0.1276 0.1276 2,189 -0.00(-0.97%)
Jun 18, 2018 0.1288 0.1288 0.1288 0.1288 700 -0.01(-4.34%)
Jun 15, 2018 0.1390 0.1300 0.1347 14,502 +0.00(+3.62%)
Jun 14, 2018 0.1300 0.1390 0.1300 0.1300 49,654 +0.00(+3.75%)
Jun 13, 2018 0.1250 0.1390 0.1250 0.1253 48,818 +0.00(+0.24%)
Jun 12, 2018 0.1180 0.1333 0.1140 0.1250 73,016 +0.01(+7.76%)
Jun 11, 2018 0.1160 0.1200 0.1160 0.1160 44,600 -0.00(-1.69%)
Jun 07, 2018 0.1180 0.1180 0.1180 0 -0.00(-1.67%)
Jun 06, 2018 0.1150 0.1200 0.1150 0.1200 17,098 +0.00(+4.35%)
Jun 05, 2018 0.1151 0.1185 0.1101 0.1150 61,637 +0.00(+4.36%)
Jun 04, 2018 0.1055 0.1200 0.1055 0.1102 965,878 +0.00(+0.18%)
Jun 01, 2018 0.0962 0.1100 0.0962 0.1100 61,500 +0.00(+0.46%)
May 31, 2018 0.0962 0.1095 0.0962 0.1095 11,000 +0.00(+0.00%)
May 30, 2018 0.0960 0.1100 0.0960 0.1095 22,821 -0.00(-0.45%)
May 29, 2018 0.1005 0.1100 0.0951 0.1100 30,215 +0.00(+0.00%)
May 25, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 24, 2018 0.1017 0.1100 0.1017 0.1100 41,400 +0.01(+4.76%)
May 23, 2018 0.1100 0.1100 0.1050 0.1050 45,125 -0.01(-4.55%)
May 22, 2018 0.1100 0.1100 0.1017 0.1100 63,350 +0.01(+9.45%)
May 21, 2018 0.1098 0.1100 0.1003 0.1005 175,946 -0.01(-8.55%)
May 18, 2018 0.1094 0.1099 0.0955 0.1099 88,813 +0.00(+4.62%)
May 17, 2018 0.1032 0.1099 0.1022 0.1051 70,698 +0.00(+2.79%)
May 16, 2018 0.1011 0.1022 0.1011 0.1022 5,200 -0.01(-5.98%)
May 15, 2018 0.1100 0.1100 0.0930 0.1087 100,000 +0.01(+9.85%)
May 14, 2018 0.1028 0.1028 0.0989 0.0989 7,450 -0.00(-3.65%)
May 11, 2018 0.1098 0.1099 0.1027 0.1027 38,877 -0.01(-6.55%)
May 10, 2018 0.1024 0.1099 0.1024 0.1099 3,100 -0.00(-0.09%)
May 08, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 07, 2018 0.1000 0.1100 0.0902 0.1050 201,300 -0.01(-4.55%)
May 04, 2018 0.1000 0.1100 0.0943 0.1100 23,772 +0.00(+0.09%)
May 03, 2018 0.1000 0.1099 0.1000 0.1099 73,787 +0.01(+9.79%)
May 02, 2018 0.1002 0.1002 0.1000 0.1001 20,000 -0.01(-12.96%)
May 01, 2018 0.1075 0.1150 0.1050 0.1150 49,000 +0.00(+3.88%)
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%)
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.