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 )

0.0066 -0.0018 (-21.43%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 23, 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, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 30, 2018 0.1550 0.1600 0.1550 0.1600 20,726 +0.00(+1.59%)
Oct 29, 2018 0.1600 0.1600 0.1575 0.1575 3,150 +0.00(+1.61%)
Oct 26, 2018 0.1550 0.1600 0.1550 0.1550 4,100 -0.01(-3.13%)
Oct 25, 2018 0.1575 0.1600 0.1550 0.1600 14,920 +0.00(+0.00%)
Oct 24, 2018 0.1550 0.1600 0.1550 0.1600 10,858 +0.01(+3.23%)
Oct 23, 2018 0.1550 0.1550 0.1550 0.1550 1,241 -0.00(-1.59%)
Oct 22, 2018 0.1575 0.1575 0.1575 0.1575 645 -0.00(-1.56%)
Oct 19, 2018 0.1550 0.1650 0.1550 0.1600 51,000 +0.00(+0.00%)
Oct 18, 2018 0.1550 0.1600 0.1550 0.1600 6,655 -0.01(-3.03%)
Oct 17, 2018 0.1600 0.1650 0.1600 0.1650 34,039 +0.00(+0.00%)
Oct 16, 2018 0.1550 0.1650 0.1550 0.1650 5,538 +0.00(+0.00%)
Oct 15, 2018 0.1600 0.1650 0.1550 0.1650 16,312 +0.00(+0.00%)
Oct 12, 2018 0.1555 0.1650 0.1550 0.1650 2,500 +0.00(+1.54%)
Oct 11, 2018 0.1650 0.1650 0.1550 0.1625 7,823 -0.00(-1.52%)
Oct 10, 2018 0.1650 0.1650 0.1575 0.1650 3,079 +0.00(+0.00%)
Oct 09, 2018 0.1650 0.1650 0.1650 0.1650 1,539 +0.01(+6.45%)
Oct 08, 2018 0.1550 0.1550 0.1550 0.1550 6,102 -0.02(-8.82%)
Oct 05, 2018 0.1550 0.1700 0.1550 0.1700 700 +0.01(+3.03%)
Oct 04, 2018 0.1650 0.1650 0.1650 0.1650 205 -0.01(-2.94%)
Oct 03, 2018 0.1600 0.1700 0.1600 0.1700 11,495 +0.00(+0.00%)
Oct 01, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 28, 2018 0.1625 0.1700 0.1550 0.1700 5,100 +0.00(+0.00%)
Sep 27, 2018 0.1590 0.1700 0.1570 0.1700 6,025 +0.00(+0.00%)
Sep 26, 2018 0.1700 0.1700 0.1700 0.1700 545 +0.01(+6.92%)
Sep 25, 2018 0.1645 0.1645 0.1590 0.1590 15,305 +0.00(+0.00%)
Sep 24, 2018 0.1590 0.1590 0.1590 0.1590 6,000 -0.00(-0.31%)
Sep 21, 2018 0.1590 0.1646 0.1590 0.1595 6,800 -0.01(-6.18%)
Sep 20, 2018 0.1601 0.1700 0.1591 0.1700 57,888 +0.00(+0.00%)
Sep 19, 2018 0.1700 0.1700 0.1601 0.1700 21,215 +0.01(+6.18%)
Sep 18, 2018 0.1601 0.1601 0.1601 0.1601 300 +0.00(+0.00%)
Sep 17, 2018 0.1700 0.1700 0.1600 0.1601 3,370 +0.00(+0.06%)
Sep 14, 2018 0.1600 0.1700 0.1600 0.1600 7,500 -0.01(-5.88%)
Sep 13, 2018 0.1675 0.1700 0.1675 0.1700 9,700 +0.01(+3.03%)
Sep 12, 2018 0.1700 0.1700 0.1577 0.1650 26,670 -0.01(-2.94%)
Sep 11, 2018 0.1700 0.1700 0.1501 0.1700 54,915 +0.00(+0.00%)
Sep 10, 2018 0.1700 0.1700 0.1531 0.1700 11,144 +0.01(+7.94%)
Sep 07, 2018 0.1600 0.1700 0.1531 0.1575 308,600 -0.02(-10.00%)
Sep 06, 2018 0.1700 0.1800 0.1700 0.1750 35,726 +0.00(+2.94%)
Sep 05, 2018 0.1675 0.1700 0.1675 0.1700 46,700 +0.00(+1.43%)
Sep 04, 2018 0.1800 0.1800 0.1675 0.1676 7,125 -0.01(-6.89%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Aug 30, 2018 0.1625 0.1750 0.1601 0.1750 56,453 +0.01(+6.06%)
Aug 29, 2018 0.1575 0.1650 0.1550 0.1650 56,642 -0.01(-2.94%)
Aug 28, 2018 0.1700 0.1700 0.1575 0.1700 4,075 +0.01(+4.55%)
Aug 27, 2018 0.1725 0.1725 0.1551 0.1626 81,649 -0.00(-2.93%)
Aug 24, 2018 0.1550 0.1750 0.1550 0.1675 113,300 +0.02(+12.42%)
Aug 23, 2018 0.1550 0.1700 0.1490 0.1490 408,160 -0.01(-3.87%)
Aug 22, 2018 0.1500 0.1550 0.1500 0.1550 10,982 -0.00(-1.59%)
Aug 21, 2018 0.1290 0.1590 0.1290 0.1575 107,995 -0.00(-0.94%)
Aug 20, 2018 0.1500 0.1590 0.1470 0.1590 34,260 +0.01(+5.93%)
Aug 17, 2018 0.1500 0.1501 0.1500 0.1501 17,900 +0.00(+0.07%)
Aug 16, 2018 0.1312 0.1501 0.1310 0.1500 127,015 +0.00(+1.42%)
Aug 15, 2018 0.1440 0.1479 0.1200 0.1479 44,964 +0.00(+0.00%)
Aug 14, 2018 0.1450 0.1479 0.1400 0.1479 3,230 +0.01(+5.64%)
Aug 13, 2018 0.1400 0.1400 0.1400 0.1400 100 -0.00(-2.78%)
Aug 10, 2018 0.1440 0.1440 0.1440 0.1440 9,000 +0.00(+2.86%)
Aug 09, 2018 0.1325 0.1478 0.1310 0.1400 20,440 -0.01(-4.83%)
Aug 08, 2018 0.1400 0.1479 0.1205 0.1471 39,101 +0.00(+2.15%)
Aug 07, 2018 0.1401 0.1440 0.1401 0.1440 1,100 -0.00(-2.64%)
Aug 06, 2018 0.1351 0.1479 0.1351 0.1479 3,629 -0.01(-7.50%)
Aug 03, 2018 0.1500 0.1600 0.1500 0.1599 155,000 -0.01(-3.09%)
Aug 02, 2018 0.1521 0.1700 0.1501 0.1650 26,665 -0.01(-2.94%)
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.