Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telkonet Inc (OP: TKOI )

0.0084 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 21, 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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.