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 31, 2017 0.1500 0.1500 0.1500 0.1500 5,000 -0.00(-2.34%)
Oct 27, 2017 0.1536 0.1536 0.1536 0 +0.00(+2.35%)
Oct 26, 2017 0.1501 0.1501 0.1501 0.1501 1,500 -0.00(-1.26%)
Oct 25, 2017 0.1500 0.1536 0.1500 0.1520 2,800 -0.00(-1.30%)
Oct 24, 2017 0.1544 0.1544 0.1540 0.1540 4,900 +0.00(+1.32%)
Oct 23, 2017 0.1490 0.1520 0.1490 0.1520 136,172 +0.00(+0.20%)
Oct 20, 2017 0.1490 0.1517 0.1490 0.1517 15,200 -0.00(-1.49%)
Oct 19, 2017 0.1500 0.1540 0.1500 0.1540 68,834 +0.01(+3.36%)
Oct 18, 2017 0.1480 0.1515 0.1480 0.1490 12,025 +0.00(+0.68%)
Oct 17, 2017 0.1480 0.1480 0.1480 0.1480 4,000 +0.00(+0.34%)
Oct 16, 2017 0.1520 0.1520 0.1475 0.1475 13,018 -0.00(-2.96%)
Oct 13, 2017 0.1510 0.1520 0.1475 0.1520 6,607 +0.00(+0.03%)
Oct 12, 2017 0.1521 0.1521 0.1520 0.1520 6,600 -0.00(-0.78%)
Oct 11, 2017 0.1475 0.1532 0.1475 0.1532 22,796 -0.01(-3.61%)
Oct 10, 2017 0.1573 0.1589 0.1550 0.1589 17,000 +0.01(+7.72%)
Oct 09, 2017 0.1475 0.1475 0.1475 0.1475 250 -0.01(-7.45%)
Oct 06, 2017 0.1540 0.1594 0.1475 0.1594 10,292 +0.01(+6.25%)
Oct 05, 2017 0.1475 0.1500 0.1475 0.1500 3,475 +0.00(+1.69%)
Oct 04, 2017 0.1505 0.1505 0.1475 0.1475 3,500 -0.01(-7.63%)
Oct 03, 2017 0.1500 0.1597 0.1475 0.1597 253,649 +0.01(+6.45%)
Oct 02, 2017 0.1499 0.1544 0.1499 0.1500 62,250 +0.00(+0.13%)
Sep 29, 2017 0.1449 0.1498 0.1449 0.1498 2,992 -0.00(-0.07%)
Sep 28, 2017 0.1400 0.1499 0.1348 0.1499 20,037 -0.01(-6.08%)
Sep 27, 2017 0.1600 0.1600 0.1400 0.1596 17,542 -0.00(-0.12%)
Sep 26, 2017 0.1419 0.1598 0.1320 0.1598 42,000 +0.00(+1.78%)
Sep 21, 2017 0.1570 0.1570 0.1570 0 +0.00(+1.62%)
Sep 19, 2017 0.1545 0.1545 0.1545 75 +0.01(+10.36%)
Sep 18, 2017 0.1450 0.1600 0.1400 0.1400 40,925 -0.02(-11.81%)
Sep 15, 2017 0.1420 0.1588 0.1420 0.1588 2,689 +0.00(+0.86%)
Sep 14, 2017 0.1549 0.1600 0.1420 0.1574 21,700 -0.00(-1.01%)
Sep 13, 2017 0.1500 0.1595 0.1305 0.1590 107,034 -0.00(-0.63%)
Sep 12, 2017 0.1510 0.1600 0.1440 0.1600 30,200 +0.01(+3.23%)
Sep 11, 2017 0.1550 0.1550 0.1550 0.1550 5,000 -0.00(-1.59%)
Sep 08, 2017 0.1550 0.1575 0.1550 0.1575 3,600 +0.00(+1.61%)
Sep 07, 2017 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Sep 06, 2017 0.1500 0.1550 0.1500 0.1500 79,190 -0.00(-0.66%)
Sep 05, 2017 0.1402 0.1600 0.1400 0.1510 16,000 -0.01(-5.63%)
Aug 31, 2017 0.1600 0.1600 0.1600 0 +0.00(+1.59%)
Aug 30, 2017 0.1575 0.1575 0.1400 0.1575 125,370 -0.00(-1.56%)
Aug 29, 2017 0.1624 0.1651 0.1600 0.1600 46,815 -0.01(-4.45%)
Aug 28, 2017 0.1725 0.1748 0.1674 0.1674 10,355 -0.01(-2.93%)
Aug 24, 2017 0.1725 0.1725 0.1725 0 +0.01(+3.37%)
Aug 23, 2017 0.1663 0.1669 0.1663 0.1669 489 -0.01(-3.26%)
Aug 22, 2017 0.1667 0.1725 0.1600 0.1725 11,500 +0.01(+7.81%)
Aug 21, 2017 0.1600 0.1600 0.1600 0.1600 13,774 +0.00(+1.59%)
Aug 18, 2017 0.1550 0.1575 0.1550 0.1575 10,400 +0.00(+0.00%)
Aug 17, 2017 0.1628 0.1628 0.1550 0.1575 98,183 +0.00(+0.32%)
Aug 16, 2017 0.1694 0.1700 0.1560 0.1570 235,255 -0.01(-4.85%)
Aug 15, 2017 0.1674 0.1699 0.1603 0.1650 13,683 +0.00(+3.00%)
Aug 14, 2017 0.1674 0.1748 0.1601 0.1602 10,600 +0.00(+0.00%)
Aug 11, 2017 0.1601 0.1748 0.1601 0.1602 16,159 -0.01(-5.76%)
Aug 10, 2017 0.1748 0.1748 0.1700 0.1700 17,350 -0.00(-1.42%)
Aug 09, 2017 0.1724 0.1724 0.1724 0.1724 1,700 -0.00(-1.12%)
Aug 08, 2017 0.1700 0.1744 0.1700 0.1744 13,620 +0.00(+2.59%)
Aug 07, 2017 0.1750 0.1775 0.1700 0.1700 52,480 -0.00(-2.86%)
Aug 04, 2017 0.1700 0.1834 0.1700 0.1750 41,060 +0.00(+2.94%)
Aug 03, 2017 0.1551 0.1761 0.1551 0.1700 7,450 +0.00(+0.00%)
Aug 02, 2017 0.1700 0.1700 0.1700 0.1700 29,000 +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.