Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telkonet Inc (OP: TKOI )

0.0065 +0.0010 (+18.18%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 17, 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%)
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.