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 (%)
Nov 30, 2017 0.1299 0.1300 0.1111 0.1300 101,537 +0.00(+0.00%)
Nov 29, 2017 0.1333 0.1350 0.1210 0.1300 138,391 +0.00(+3.17%)
Nov 28, 2017 0.1400 0.1540 0.1250 0.1260 116,500 -0.02(-12.80%)
Nov 27, 2017 0.1300 0.1450 0.1300 0.1445 109,304 +0.01(+7.04%)
Nov 22, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Nov 21, 2017 0.1400 0.1475 0.1400 0.1400 46,395 -0.00(-3.45%)
Nov 20, 2017 0.1455 0.1455 0.1450 0.1450 3,632 +0.00(+1.40%)
Nov 17, 2017 0.1481 0.1490 0.1400 0.1430 167,902 +0.00(+0.35%)
Nov 16, 2017 0.1425 0.1500 0.1425 0.1425 6,775 -0.01(-9.44%)
Nov 15, 2017 0.1507 0.1575 0.1425 0.1573 8,049 +0.01(+7.31%)
Nov 14, 2017 0.1507 0.1575 0.1425 0.1466 8,850 +0.00(+2.89%)
Nov 13, 2017 0.1425 0.1425 0.1425 0.1425 500 -0.02(-10.26%)
Nov 10, 2017 0.1475 0.1588 0.1425 0.1588 63,710 +0.01(+7.58%)
Nov 09, 2017 0.1580 0.1580 0.1475 0.1476 63,329 -0.00(-0.63%)
Nov 08, 2017 0.1490 0.1490 0.1480 0.1485 15,595 -0.00(-0.30%)
Nov 07, 2017 0.1530 0.1530 0.1490 0.1490 2,400 -0.01(-5.70%)
Nov 06, 2017 0.1490 0.1580 0.1490 0.1580 6,962 +0.01(+6.04%)
Nov 03, 2017 0.1490 0.1530 0.1490 0.1490 2,748 -0.00(-0.06%)
Nov 02, 2017 0.1535 0.1535 0.1490 0.1491 5,218 +0.00(+0.06%)
Nov 01, 2017 0.1490 0.1490 0.1490 0.1490 1,000 -0.00(-0.67%)
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%)
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.