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 (%)
May 31, 2016 0.1990 0.2191 0.1980 0.2000 106,347 -0.01(-6.92%)
May 27, 2016 0.2149 0.2149 0.2149 0 -0.00(-0.06%)
May 26, 2016 0.2100 0.2190 0.2100 0.2150 16,696 +0.00(+1.90%)
May 25, 2016 0.2140 0.2140 0.2000 0.2110 74,900 -0.00(-1.40%)
May 24, 2016 0.2020 0.2169 0.2020 0.2140 12,700 -0.00(-1.83%)
May 23, 2016 0.2200 0.2200 0.2021 0.2180 3,077 -0.00(-1.80%)
May 20, 2016 0.2303 0.2303 0.2011 0.2220 1,683 -0.01(-3.44%)
May 19, 2016 0.2278 0.2299 0.2100 0.2299 33,850 +0.00(+0.13%)
May 18, 2016 0.2200 0.2299 0.2010 0.2296 24,375 +0.02(+8.95%)
May 17, 2016 0.2200 0.2200 0.2000 0.2107 17,251 -0.01(-4.21%)
May 16, 2016 0.2300 0.2300 0.2030 0.2200 118,096 -0.01(-4.35%)
May 13, 2016 0.2250 0.2300 0.2220 0.2300 119,032 +0.01(+2.22%)
May 12, 2016 0.2250 0.2250 0.2220 0.2250 91,256 -0.00(-2.09%)
May 11, 2016 0.2199 0.2298 0.2160 0.2298 180,948 +0.01(+6.88%)
May 10, 2016 0.2200 0.2200 0.2000 0.2150 85,909 +0.00(+0.00%)
May 09, 2016 0.2000 0.2150 0.2000 0.2150 27,719 +0.01(+2.38%)
May 06, 2016 0.1950 0.2100 0.1950 0.2100 176,741 +0.01(+7.69%)
May 05, 2016 0.1900 0.1950 0.1850 0.1950 228,199 +0.01(+2.69%)
May 04, 2016 0.1900 0.1900 0.1780 0.1899 23,700 +0.00(+1.59%)
May 03, 2016 0.1760 0.1869 0.1760 0.1869 4,200 -0.01(-4.09%)
May 02, 2016 0.1770 0.1949 0.1750 0.1949 137,039 +0.01(+8.28%)
Apr 29, 2016 0.1850 0.1900 0.1800 0.1800 299,385 -0.01(-2.70%)
Apr 28, 2016 0.1850 0.1913 0.1800 0.1850 127,400 +0.00(+0.00%)
Apr 27, 2016 0.1925 0.1925 0.1850 0.1850 29,420 -0.00(-0.80%)
Apr 26, 2016 0.1926 0.1950 0.1865 0.1865 39,689 -0.01(-4.36%)
Apr 25, 2016 0.1800 0.1950 0.1800 0.1950 13,365 -0.00(-2.45%)
Apr 22, 2016 0.1999 0.2000 0.1900 0.1999 29,940 +0.01(+5.21%)
Apr 21, 2016 0.1999 0.1999 0.1900 0.1900 13,400 -0.01(-2.81%)
Apr 20, 2016 0.1999 0.1999 0.1950 0.1955 28,281 -0.00(-1.27%)
Apr 19, 2016 0.1805 0.1980 0.1805 0.1980 18,000 +0.01(+4.21%)
Apr 18, 2016 0.1800 0.1980 0.1800 0.1900 35,848 -0.01(-5.00%)
Apr 15, 2016 0.1801 0.2000 0.1801 0.2000 11,006 +0.01(+3.09%)
Apr 14, 2016 0.1860 0.1940 0.1800 0.1940 31,500 -0.01(-3.00%)
Apr 13, 2016 0.1860 0.2000 0.1860 0.2000 26,000 +0.01(+5.26%)
Apr 12, 2016 0.1880 0.1900 0.1860 0.1900 13,100 -0.01(-4.95%)
Apr 11, 2016 0.1900 0.1999 0.1860 0.1999 11,345 -0.00(-0.05%)
Apr 08, 2016 0.1900 0.2000 0.1900 0.2000 11,501 -0.00(-0.74%)
Apr 07, 2016 0.2015 0.2015 0.2015 0.2015 200 -0.00(-0.49%)
Apr 06, 2016 0.1914 0.2025 0.1860 0.2025 34,000 +0.01(+6.58%)
Apr 05, 2016 0.1870 0.2053 0.1870 0.1900 20,633 -0.02(-7.37%)
Apr 04, 2016 0.2000 0.2051 0.1860 0.2051 37,434 -0.00(-2.32%)
Apr 01, 2016 0.1860 0.2100 0.1860 0.2100 28,264 +0.01(+5.00%)
Mar 31, 2016 0.2051 0.2099 0.1860 0.2000 41,600 +0.01(+5.32%)
Mar 30, 2016 0.2100 0.2100 0.1800 0.1899 660,153 -0.02(-9.57%)
Mar 29, 2016 0.2006 0.2150 0.2006 0.2100 9,032 -0.01(-3.40%)
Mar 28, 2016 0.2200 0.2200 0.2100 0.2174 32,925 -0.00(-1.14%)
Mar 24, 2016 0.2199 0.2199 0.2199 0 +0.01(+4.71%)
Mar 23, 2016 0.2099 0.2100 0.2000 0.2100 6,100 +0.00(+1.04%)
Mar 22, 2016 0.2035 0.2099 0.1900 0.2078 39,233 +0.03(+15.47%)
Mar 21, 2016 0.2200 0.2200 0.1800 0.1800 54,772 -0.04(-18.18%)
Mar 18, 2016 0.2000 0.2400 0.2000 0.2200 61,340 +0.02(+12.82%)
Mar 17, 2016 0.1900 0.2099 0.1900 0.1950 105,661 +0.01(+2.63%)
Mar 16, 2016 0.2160 0.2160 0.1900 0.1900 104,978 -0.01(-6.40%)
Mar 15, 2016 0.2150 0.2150 0.1950 0.2030 124,592 -0.01(-5.58%)
Mar 14, 2016 0.2150 0.2150 0.2100 0.2150 63,373 +0.00(+0.00%)
Mar 11, 2016 0.2050 0.2150 0.2050 0.2150 60,092 +0.01(+2.38%)
Mar 10, 2016 0.2100 0.2155 0.2100 0.2100 212,873 -0.01(-2.33%)
Mar 09, 2016 0.2000 0.2150 0.2000 0.2150 89,951 +0.02(+10.26%)
Mar 08, 2016 0.1990 0.1990 0.1950 0.1950 12,390 +0.01(+2.63%)
Mar 07, 2016 0.2020 0.2020 0.1800 0.1900 164,742 +0.00(+0.00%)
Mar 04, 2016 0.2080 0.2000 0.1900 172,518 -0.01(-5.00%)
Mar 03, 2016 0.2050 0.2120 0.1900 0.2000 325,343 +0.00(+0.00%)
Mar 02, 2016 0.1946 0.2100 0.1935 0.2000 237,088 +0.00(+1.91%)
Mar 01, 2016 0.1900 0.2000 0.1800 0.1963 342,821 +0.02(+9.03%)
Feb 29, 2016 0.1750 0.1860 0.1750 0.1800 334,313 +0.00(+0.00%)
Feb 26, 2016 0.1700 0.1800 0.1300 0.1800 490,290 -0.01(-2.70%)
Feb 25, 2016 0.1750 0.1850 0.1750 0.1850 50,481 +0.01(+2.78%)
Feb 24, 2016 0.1800 0.1900 0.1760 0.1800 252,000 -0.02(-10.00%)
Feb 23, 2016 0.2000 0.2000 0.2000 0.2000 32,702 -0.01(-4.76%)
Feb 22, 2016 0.1750 0.2100 0.1750 0.2100 123,690 +0.03(+14.75%)
Feb 19, 2016 0.1800 0.1846 0.1750 0.1830 34,427 +0.00(+1.67%)
Feb 18, 2016 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Feb 17, 2016 0.1700 0.1810 0.1700 0.1800 4,944 -0.00(-0.55%)
Feb 16, 2016 0.1700 0.1810 0.1700 0.1810 61,220 +0.00(+0.00%)
Feb 12, 2016 0.1810 0.1810 0.1810 0 -0.00(-0.82%)
Feb 10, 2016 0.1825 0.1825 0.1825 18 +0.01(+4.29%)
Feb 09, 2016 0.1722 0.1846 0.1722 0.1750 5,082 +0.00(+0.00%)
Feb 08, 2016 0.1750 0.1846 0.1720 0.1750 80,088 -0.01(-2.78%)
Feb 05, 2016 0.1805 0.1805 0.1800 0.1800 10,100 -0.01(-2.70%)
Feb 04, 2016 0.1840 0.1850 0.1840 0.1850 3,580 +0.00(+0.05%)
Feb 03, 2016 0.1949 0.1949 0.1800 0.1849 16,449 -0.01(-6.57%)
Feb 02, 2016 0.1799 0.2000 0.1799 0.1979 190,760 +0.02(+10.01%)
Feb 01, 2016 0.1785 0.1846 0.1750 0.1799 40,390 +0.00(+2.80%)
Jan 29, 2016 0.1771 0.1771 0.1750 0.1750 10,175 -0.01(-3.21%)
Jan 28, 2016 0.1800 0.1874 0.1750 0.1808 78,310 -0.00(-1.95%)
Jan 27, 2016 0.1790 0.1844 0.1700 0.1844 487,056 +0.01(+3.02%)
Jan 26, 2016 0.1820 0.1837 0.1750 0.1790 13,808 -0.01(-4.74%)
Jan 25, 2016 0.1890 0.1985 0.1830 0.1879 46,439 -0.00(-0.21%)
Jan 22, 2016 0.1883 0.1883 0.1855 0.1883 1,299 +0.01(+3.46%)
Jan 21, 2016 0.1849 0.1985 0.1820 0.1820 114,641 +0.01(+6.68%)
Jan 20, 2016 0.1755 0.1900 0.1705 0.1706 191,134 -0.01(-4.16%)
Jan 19, 2016 0.1706 0.1890 0.1701 0.1780 11,242 -0.01(-4.92%)
Jan 15, 2016 0.1872 0.1872 0.1872 0 -0.00(-1.47%)
Jan 14, 2016 0.2067 0.2067 0.1860 0.1900 43,285 +0.00(+0.00%)
Jan 13, 2016 0.1900 0.2000 0.1900 0.1900 27,150 -0.01(-5.00%)
Jan 12, 2016 0.2000 0.2035 0.1901 0.2000 137,585 +0.00(+0.00%)
Jan 11, 2016 0.2050 0.2050 0.2000 0.2000 4,220 +0.00(+0.00%)
Jan 08, 2016 0.2000 0.2050 0.2000 0.2000 96,652 +0.00(+0.00%)
Jan 07, 2016 0.2000 0.2100 0.1900 0.2000 30,477 +0.00(+0.00%)
Jan 06, 2016 0.2000 0.2050 0.2000 0.2000 17,800 +0.00(+0.00%)
Jan 05, 2016 0.2052 0.2052 0.2000 0.2000 312,057 -0.01(-4.76%)
Jan 04, 2016 0.1810 0.2100 0.1786 0.2100 692,996 +0.02(+13.51%)
Dec 31, 2015 0.1850 0.1850 0.1850 0 -0.01(-4.15%)
Dec 30, 2015 0.1875 0.1930 0.1810 0.1930 32,996 +0.00(+0.52%)
Dec 29, 2015 0.1850 0.1938 0.1850 0.1920 134,275 -0.00(-0.93%)
Dec 28, 2015 0.1800 0.1938 0.1767 0.1938 22,136 +0.00(+0.00%)
Dec 24, 2015 0.1938 0.1938 0.1938 0 -0.00(-0.10%)
Dec 23, 2015 0.1850 0.1950 0.1750 0.1940 131,596 -0.00(-0.51%)
Dec 22, 2015 0.1800 0.1950 0.1750 0.1950 264,050 +0.02(+8.33%)
Dec 21, 2015 0.1869 0.1899 0.1800 0.1800 25,990 -0.01(-5.26%)
Dec 18, 2015 0.2060 0.2185 0.1900 0.1900 65,661 -0.03(-14.80%)
Dec 17, 2015 0.2208 0.2318 0.2060 0.2230 52,270 -0.01(-5.53%)
Dec 16, 2015 0.1920 0.2361 0.1801 0.2361 308,724 +0.04(+22.95%)
Dec 15, 2015 0.1850 0.2000 0.1800 0.1920 46,400 +0.01(+6.61%)
Dec 14, 2015 0.1850 0.1850 0.1800 0.1801 21,690 -0.00(-2.65%)
Dec 11, 2015 0.1805 0.1850 0.1800 0.1850 63,632 +0.00(+0.00%)
Dec 10, 2015 0.1900 0.1901 0.1800 0.1850 125,947 -0.00(-2.06%)
Dec 09, 2015 0.1855 0.2000 0.1854 0.1889 11,670 -0.01(-5.55%)
Dec 08, 2015 0.1854 0.2008 0.1854 0.2000 30,270 +0.01(+7.93%)
Dec 07, 2015 0.1975 0.1975 0.1853 0.1853 16,181 -0.01(-7.35%)
Dec 04, 2015 0.1960 0.2000 0.1900 0.2000 498,726 +0.00(+1.52%)
Dec 03, 2015 0.1910 0.1991 0.1910 0.1970 5,076 -0.00(-1.05%)
Dec 02, 2015 0.2084 0.2094 0.1910 0.1991 389,077 -0.00(-0.60%)
Dec 01, 2015 0.2052 0.2165 0.2003 0.2003 128,119 -0.01(-3.24%)
Nov 30, 2015 0.2110 0.2110 0.2005 0.2070 54,679 -0.00(-1.90%)
Nov 27, 2015 0.2100 0.2110 0.2100 0.2110 2,950 -0.01(-2.54%)
Nov 25, 2015 0.2165 0.2165 0.2165 0 +0.01(+3.10%)
Nov 24, 2015 0.2010 0.2165 0.2000 0.2100 275,648 +0.00(+1.20%)
Nov 23, 2015 0.2075 65,300 -0.01(-2.35%)
Nov 20, 2015 0.2102 0.2180 0.2101 0.2125 10,400 -0.01(-3.41%)
Nov 19, 2015 0.2185 0.2200 0.2185 0.2200 7,674 +0.00(+0.46%)
Nov 18, 2015 0.2050 0.2190 0.1953 0.2190 219,605 +0.02(+9.50%)
Nov 17, 2015 0.2100 0.2195 0.2000 0.2000 151,711 +0.00(+0.00%)
Nov 16, 2015 0.2000 0.2150 0.2000 0.2000 65,300 -0.01(-6.98%)
Nov 13, 2015 0.2501 0.2501 0.2013 0.2150 876,384 -0.04(-14.34%)
Nov 12, 2015 0.2772 0.2772 0.2414 0.2510 204,000 -0.02(-8.73%)
Nov 11, 2015 0.2513 0.2800 0.2513 0.2750 102,777 +0.01(+2.46%)
Nov 10, 2015 0.2620 0.2684 0.2512 0.2684 123,112 +0.01(+3.23%)
Nov 09, 2015 0.2650 0.2650 0.2600 0.2600 41,143 -0.01(-1.89%)
Nov 06, 2015 0.2610 0.2650 0.2401 0.2650 433,970 +0.00(+0.00%)
Nov 05, 2015 0.2603 0.2650 0.2511 0.2650 79,800 -0.00(-0.75%)
Nov 04, 2015 0.2600 0.2700 0.2600 0.2670 58,703 -0.00(-0.37%)
Nov 03, 2015 0.2641 0.2680 0.2603 0.2680 5,280 +0.00(+0.00%)
Nov 02, 2015 0.2450 0.2680 0.2450 0.2680 76,340 +0.01(+3.47%)
Oct 30, 2015 0.2550 0.2590 0.2510 0.2590 26,250 -0.00(-0.38%)
Oct 29, 2015 0.2650 0.2650 0.2550 0.2600 44,761 -0.01(-3.70%)
Oct 28, 2015 0.2650 0.2750 0.2450 0.2700 425,074 +0.01(+1.89%)
Oct 27, 2015 0.2650 0.2675 0.2553 0.2650 30,000 +0.00(+0.00%)
Oct 26, 2015 0.2600 0.2650 0.2516 0.2650 14,861 +0.01(+1.92%)
Oct 23, 2015 0.2650 0.2650 0.2515 0.2600 14,428 +0.01(+1.96%)
Oct 22, 2015 0.2650 0.2650 0.2550 0.2550 1,576 -0.01(-1.92%)
Oct 21, 2015 0.2650 0.2650 0.2550 0.2600 55,846 +0.00(+0.19%)
Oct 20, 2015 0.2650 0.2650 0.2515 0.2595 40,443 -0.00(-1.57%)
Oct 19, 2015 0.2500 0.2650 0.2450 0.2636 67,889 -0.00(-0.51%)
Oct 16, 2015 0.2690 0.2690 0.2650 0.2650 40,572 -0.00(-1.49%)
Oct 15, 2015 0.2602 0.2780 0.2601 0.2690 21,560 -0.01(-3.58%)
Oct 14, 2015 0.2790 0.2790 0.2605 0.2790 9,645 +0.00(+0.18%)
Oct 13, 2015 0.2650 0.2790 0.2601 0.2785 22,312 +0.01(+5.09%)
Oct 12, 2015 0.2750 0.2800 0.2650 0.2650 85,045 -0.02(-5.36%)
Oct 09, 2015 0.2799 0.2800 0.2749 0.2800 52,975 +0.01(+4.09%)
Oct 08, 2015 0.2550 0.2799 0.2550 0.2690 267,277 +0.01(+5.49%)
Oct 07, 2015 0.2500 0.2600 0.2450 0.2550 144,100 +0.01(+2.00%)
Oct 06, 2015 0.2380 0.2550 0.2370 0.2500 176,146 +0.02(+8.70%)
Oct 05, 2015 0.2159 0.2370 0.2159 0.2300 16,100 -0.01(-2.95%)
Oct 02, 2015 0.2200 0.2380 0.2200 0.2370 39,830 +0.00(+0.85%)
Oct 01, 2015 0.2319 0.2350 0.2159 0.2350 38,900 -0.00(-1.26%)
Sep 30, 2015 0.2275 0.2380 0.2275 0.2380 16,624 +0.01(+3.48%)
Sep 29, 2015 0.2309 0.2390 0.2300 0.2300 24,177 -0.01(-3.77%)
Sep 28, 2015 0.2479 0.2479 0.2200 0.2390 74,026 -0.00(-0.42%)
Sep 25, 2015 0.2300 0.2400 0.2300 0.2400 38,855 +0.01(+4.35%)
Sep 24, 2015 0.2400 0.2400 0.2160 0.2300 65,101 -0.01(-4.17%)
Sep 23, 2015 0.2200 0.2400 0.2200 0.2400 34,573 +0.02(+9.09%)
Sep 22, 2015 0.2200 0.2200 0.2159 0.2200 3,489 +0.00(+0.00%)
Sep 21, 2015 0.2350 0.2350 0.2159 0.2200 61,752 -0.01(-6.38%)
Sep 18, 2015 0.2490 0.2490 0.2200 0.2350 84,551 -0.01(-2.08%)
Sep 17, 2015 0.2350 0.2400 0.2350 0.2400 3,000 +0.01(+2.13%)
Sep 16, 2015 0.2265 0.2479 0.2265 0.2350 54,694 -0.01(-2.08%)
Sep 15, 2015 0.2380 0.2490 0.2328 0.2400 89,478 +0.00(+0.84%)
Sep 14, 2015 0.2250 0.2390 0.2200 0.2380 237,453 +0.02(+8.18%)
Sep 11, 2015 0.2150 0.2200 0.2050 0.2200 45,224 +0.01(+4.76%)
Sep 10, 2015 0.2150 0.2150 0.2050 0.2100 25,734 -0.01(-2.33%)
Sep 09, 2015 0.2200 0.2200 0.2051 0.2150 261,376 +0.00(+0.94%)
Sep 08, 2015 0.2200 0.2200 0.2110 0.2130 203,924 +0.00(+1.43%)
Sep 04, 2015 0.2100 0.2100 0.2100 0 -0.00(-2.28%)
Sep 03, 2015 0.2155 0.2155 0.2100 0.2149 151,530 -0.00(-0.05%)
Sep 02, 2015 0.2300 0.2300 0.2100 0.2150 25,083 -0.02(-6.52%)
Sep 01, 2015 0.2300 0.2300 0.2200 0.2300 18,666 +0.01(+4.55%)
Aug 31, 2015 0.2290 0.2300 0.2025 0.2200 55,755 -0.01(-3.93%)
Aug 28, 2015 0.2300 0.2300 0.2200 0.2290 32,660 -0.00(-0.43%)
Aug 27, 2015 0.2300 0.2300 0.2230 0.2300 28,985 +0.00(+0.00%)
Aug 26, 2015 0.2450 0.2475 0.2300 0.2300 62,731 -0.01(-4.17%)
Aug 25, 2015 0.2740 0.2740 0.2200 0.2400 69,968 -0.02(-7.69%)
Aug 24, 2015 0.2740 0.2740 0.2420 0.2600 74,675 -0.01(-5.11%)
Aug 21, 2015 0.2500 0.2740 0.2420 0.2740 104,295 +0.01(+5.38%)
Aug 20, 2015 0.2500 0.2750 0.2400 0.2600 344,948 +0.01(+4.42%)
Aug 19, 2015 0.2410 0.2500 0.2410 0.2490 133,775 +0.01(+3.75%)
Aug 18, 2015 0.2200 0.2500 0.2200 0.2400 418,908 +0.01(+6.67%)
Aug 17, 2015 0.2110 0.2250 0.2100 0.2250 132,421 +0.01(+6.64%)
Aug 14, 2015 0.2100 0.2190 0.2042 0.2110 133,926 +0.00(+0.96%)
Aug 13, 2015 0.2000 0.2090 0.1950 0.2090 108,497 +0.01(+7.18%)
Aug 12, 2015 0.1855 0.1950 0.1825 0.1950 53,883 +0.01(+4.00%)
Aug 11, 2015 0.1881 0.1900 0.1825 0.1875 113,163 -0.00(-1.32%)
Aug 10, 2015 0.1900 0.1900 0.1825 0.1900 50,170 +0.00(+0.00%)
Aug 07, 2015 0.2000 0.2000 0.1825 0.1900 38,988 -0.00(-0.68%)
Aug 06, 2015 0.2000 0.2000 0.1913 0.1913 4,100 -0.01(-4.35%)
Aug 04, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 03, 2015 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.45%)
Jul 31, 2015 0.1826 0.1991 0.1826 0.1991 5,600 -0.00(-0.45%)
Jul 30, 2015 0.1826 0.2000 0.1826 0.2000 1,500 +0.00(+0.00%)
Jul 29, 2015 0.2000 0.2000 0.2000 0.2000 10,815 +0.02(+8.11%)
Jul 28, 2015 0.1960 0.1960 0.1850 0.1850 67,720 -0.01(-2.63%)
Jul 27, 2015 0.1900 0.1950 0.1811 0.1900 88,700 +0.00(+0.00%)
Jul 24, 2015 0.1921 0.1939 0.1900 0.1900 23,300 -0.02(-9.09%)
Jul 23, 2015 0.1921 0.2090 0.1921 0.2090 3,400 -0.00(-0.48%)
Jul 22, 2015 0.2050 0.2100 0.1900 0.2100 92,210 +0.01(+2.44%)
Jul 21, 2015 0.2101 0.2125 0.2050 0.2050 201,717 -0.01(-2.47%)
Jul 20, 2015 0.2185 0.2201 0.2102 0.2102 306,433 -0.01(-2.35%)
Jul 17, 2015 0.2100 0.2152 0.2100 0.2152 43,168 +0.01(+2.50%)
Jul 16, 2015 0.2195 0.2195 0.2100 0.2100 32,440 -0.01(-4.11%)
Jul 15, 2015 0.2061 0.2190 0.2061 0.2190 14,763 -0.01(-2.67%)
Jul 14, 2015 0.2200 0.2299 0.2050 0.2250 123,753 +0.02(+9.76%)
Jul 13, 2015 0.2150 0.2250 0.1900 0.2050 24,250 -0.01(-4.65%)
Jul 10, 2015 0.2200 0.2250 0.2150 0.2150 36,140 +0.00(+0.00%)
Jul 09, 2015 0.2200 0.2240 0.2150 0.2150 7,422 -0.01(-2.27%)
Jul 08, 2015 0.2150 0.2200 0.2150 0.2200 57,672 +0.01(+2.33%)
Jul 07, 2015 0.2250 0.2275 0.2050 0.2150 64,800 -0.01(-4.44%)
Jul 06, 2015 0.2275 0.2275 0.2250 0.2250 14,000 -0.01(-4.26%)
Jul 02, 2015 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 01, 2015 0.2300 0.2300 0.2250 0.2300 103,322 +0.00(+0.00%)
Jun 30, 2015 0.2300 0.2352 0.2250 0.2300 236,552 +0.00(+0.22%)
Jun 29, 2015 0.2175 0.2352 0.2150 0.2295 100,315 +0.00(+2.00%)
Jun 26, 2015 0.2250 0.2250 0.2240 0.2250 30,000 -0.01(-2.17%)
Jun 25, 2015 0.2240 0.2300 0.2240 0.2300 42,616 +0.00(+0.00%)
Jun 24, 2015 0.2225 0.2300 0.2225 0.2300 154,513 +0.01(+2.45%)
Jun 23, 2015 0.2140 0.2299 0.2130 0.2245 371,650 +0.01(+5.90%)
Jun 22, 2015 0.2048 0.2190 0.2048 0.2120 67,500 +0.01(+4.95%)
Jun 19, 2015 0.2200 0.2200 0.2000 0.2020 257,494 -0.02(-8.18%)
Jun 18, 2015 0.2180 0.2289 0.2012 0.2200 164,270 +0.00(+0.00%)
Jun 17, 2015 0.2011 0.2300 0.2011 0.2200 149,566 +0.01(+7.06%)
Jun 16, 2015 0.2100 0.2150 0.2011 0.2055 188,628 -0.00(-2.14%)
Jun 15, 2015 0.1950 0.2100 0.1811 0.2100 200,980 +0.02(+13.51%)
Jun 12, 2015 0.1850 0.1950 0.1850 0.1850 122,913 -0.00(-2.12%)
Jun 11, 2015 0.1890 0.1890 0.1780 0.1890 136,660 +0.00(+2.16%)
Jun 10, 2015 0.1819 0.1890 0.1780 0.1850 34,115 +0.00(+2.21%)
Jun 09, 2015 0.1850 0.1890 0.1810 0.1810 16,395 +0.00(+0.00%)
Jun 08, 2015 0.1840 0.1890 0.1810 0.1810 87,975 -0.00(-1.36%)
Jun 05, 2015 0.1721 0.1840 0.1721 0.1835 184,681 -0.00(-0.27%)
Jun 04, 2015 0.1800 0.1871 0.1721 0.1840 111,071 -0.00(-2.18%)
Jun 03, 2015 0.1890 0.1890 0.1751 0.1881 231,338 -0.00(-0.48%)
Jun 02, 2015 0.1870 0.2100 0.1840 0.1890 322,375 +0.01(+2.72%)
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.