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 (%)
Nov 30, 2016 0.1500 0.1500 0.1365 0.1400 106,074 -0.01(-6.67%)
Nov 29, 2016 0.1450 0.1500 0.1355 0.1500 64,615 +0.01(+5.63%)
Nov 28, 2016 0.1470 0.1599 0.1222 0.1420 118,984 -0.01(-5.33%)
Nov 25, 2016 0.1650 0.1650 0.1470 0.1500 132,700 -0.02(-14.29%)
Nov 23, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 22, 2016 0.1700 0.1750 0.1700 0.1750 59,750 +0.00(+0.00%)
Nov 21, 2016 0.1670 0.1750 0.1650 0.1750 70,042 +0.00(+2.94%)
Nov 18, 2016 0.1640 0.1700 0.1601 0.1700 88,850 +0.01(+3.66%)
Nov 17, 2016 0.1699 0.1601 0.1640 13,000 -0.01(-3.47%)
Nov 16, 2016 0.1650 0.1700 0.1600 0.1699 44,635 +0.01(+6.19%)
Nov 15, 2016 0.1720 0.1720 0.1551 0.1600 71,050 -0.00(-1.84%)
Nov 14, 2016 0.1671 0.1702 0.1621 0.1630 88,978 +0.00(+0.62%)
Nov 11, 2016 0.1681 0.1720 0.1620 0.1620 33,319 -0.01(-5.78%)
Nov 10, 2016 0.1650 0.1720 0.1650 0.1719 17,313 -0.00(-0.04%)
Nov 09, 2016 0.1720 0.1720 0.1690 0.1720 13,882 +0.00(+0.00%)
Nov 08, 2016 0.1621 0.1720 0.1602 0.1720 102,619 -0.00(-1.15%)
Nov 07, 2016 0.1750 0.1750 0.1620 0.1740 75,500 -0.02(-7.94%)
Nov 04, 2016 0.1810 0.1890 0.1750 0.1890 60,233 +0.00(+2.16%)
Nov 03, 2016 0.1840 0.1850 0.1810 0.1850 22,666 +0.00(+0.00%)
Nov 02, 2016 0.1830 0.1850 0.1830 0.1850 33,365 +0.00(+1.09%)
Nov 01, 2016 0.1875 0.1890 0.1800 0.1830 105,625 -0.01(-3.33%)
Oct 31, 2016 0.1810 0.1899 0.1810 0.1893 7,242 +0.00(+1.77%)
Oct 28, 2016 0.1810 0.1900 0.1810 0.1860 4,920 -0.00(-2.06%)
Oct 27, 2016 0.1870 0.1899 0.1810 0.1899 14,000 +0.00(+1.29%)
Oct 26, 2016 0.1900 0.1900 0.1875 0.1875 10,600 +0.00(+1.35%)
Oct 25, 2016 0.1870 0.1870 0.1850 0.1850 19,520 -0.01(-2.63%)
Oct 24, 2016 0.1872 0.1900 0.1850 0.1900 48,943 +0.00(+2.54%)
Oct 21, 2016 0.1853 0.1853 0.1853 0.1853 2,600 -0.01(-2.98%)
Oct 19, 2016 0.1910 0.1910 0.1910 0 -0.01(-2.55%)
Oct 18, 2016 0.1850 0.1960 0.1850 0.1960 62,755 +0.01(+3.16%)
Oct 17, 2016 0.1900 0.1923 0.1900 0.1900 14,750 +0.00(+0.00%)
Oct 14, 2016 0.1900 0.1950 0.1900 0.1900 5,488 +0.00(+0.00%)
Oct 13, 2016 0.1900 0.2000 0.1900 0.1900 23,523 +0.00(+0.00%)
Oct 12, 2016 0.1900 0.1950 0.1900 0.1900 23,160 -0.01(-2.56%)
Oct 11, 2016 0.1850 0.1950 0.1850 0.1950 5,500 +0.01(+5.41%)
Oct 10, 2016 0.1910 0.1910 0.1850 0.1850 118,910 -0.01(-3.34%)
Oct 07, 2016 0.1950 0.1950 0.1914 0.1914 1,350 +0.00(+0.21%)
Oct 06, 2016 0.1950 0.1950 0.1910 0.1910 13,724 +0.00(+0.47%)
Oct 05, 2016 0.1900 0.1901 0.1900 0.1901 3,000 -0.00(-2.51%)
Oct 04, 2016 0.1930 0.1950 0.1900 0.1950 50,221 +0.00(+0.00%)
Oct 03, 2016 0.1901 0.1950 0.1900 0.1950 81,060 -0.01(-2.50%)
Sep 30, 2016 0.1910 0.2000 0.1900 0.2000 48,569 +0.00(+0.05%)
Sep 29, 2016 0.1910 0.2000 0.1910 0.1999 18,215 +0.00(+1.52%)
Sep 28, 2016 0.1910 0.1969 0.1910 0.1969 1,017 -0.00(-1.55%)
Sep 27, 2016 0.1900 0.2000 0.1900 0.2000 24,400 +0.01(+2.56%)
Sep 26, 2016 0.1950 0.1950 0.1950 0.1950 2,725 -0.01(-7.01%)
Sep 23, 2016 0.1900 0.2097 0.1900 0.2097 4,000 +0.02(+10.37%)
Sep 22, 2016 0.1950 0.1950 0.1900 0.1900 13,780 -0.01(-5.00%)
Sep 21, 2016 0.1956 0.2000 0.1950 0.2000 61,525 +0.01(+2.56%)
Sep 20, 2016 0.1950 0.1968 0.1950 0.1950 7,350 -0.01(-2.50%)
Sep 19, 2016 0.1950 0.2000 0.1950 0.2000 8,600 +0.00(+1.27%)
Sep 16, 2016 0.1975 0.2000 0.1975 0.1975 3,548 -0.00(-1.25%)
Sep 15, 2016 0.2000 0.2000 0.1999 0.2000 12,010 +0.00(+0.00%)
Sep 14, 2016 0.1975 0.2000 0.1975 0.2000 22,393 -0.01(-2.70%)
Sep 13, 2016 0.2050 0.2099 0.1975 0.2056 89,039 -0.01(-3.24%)
Sep 09, 2016 0.2124 0.2124 0.2124 20 +0.01(+3.63%)
Sep 08, 2016 0.2149 0.2150 0.2050 0.2050 12,636 +0.00(+0.00%)
Sep 07, 2016 0.2051 0.2114 0.2050 0.2050 5,601 -0.01(-4.65%)
Sep 06, 2016 0.2299 0.2299 0.2150 0.2150 132,599 -0.01(-2.27%)
Sep 02, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
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.