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 )

0.0081 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 4, 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 (%)
Jun 04, 2024 0.0081 355 +0.00(+9.46%)
Jun 03, 2024 0.0067 0.0074 0.0067 0.0074 5,505 +0.00(+10.45%)
May 29, 2024 0.0067 400 -0.00(-21.18%)
May 24, 2024 0.0085 450 +0.00(+28.79%)
May 23, 2024 0.0066 0.0066 0.0066 0.0066 616 -0.00(-21.43%)
May 21, 2024 0.0084 530 +0.00(+27.27%)
May 20, 2024 0.0066 0.0066 0.0055 0.0066 2,630 +0.00(+1.54%)
May 17, 2024 0.0065 0.0065 0.0065 0.0065 1,335 +0.00(+18.18%)
May 16, 2024 0.0085 0.0085 0.0055 0.0055 11,488 +0.00(+22.22%)
May 15, 2024 0.0045 0.0045 0.0045 0.0045 1,080 +0.00(+0.00%)
May 14, 2024 0.0045 0.0045 0.0045 0.0045 850 +0.00(+0.00%)
May 10, 2024 0.0045 70 +0.00(+0.00%)
May 09, 2024 0.0042 0.0045 0.0042 0.0045 12,130 -0.00(-10.00%)
May 07, 2024 0.0050 445 -0.00(-23.08%)
May 06, 2024 0.0065 0.0075 0.0065 0.0065 22,493 +0.00(+0.00%)
May 03, 2024 0.0065 0.0065 0.0065 0.0065 11,720 +0.00(+54.76%)
May 02, 2024 0.0042 0.0042 0.0042 0.0042 24,371 -0.00(-44.00%)
May 01, 2024 0.0067 0.0090 0.0040 0.0075 13,505 -0.00(-16.67%)
Apr 29, 2024 0.0090 725 -0.00(-9.09%)
Apr 26, 2024 0.0078 0.0099 0.0078 0.0099 40,465 +0.00(+26.92%)
Apr 25, 2024 0.0093 0.0093 0.0078 0.0078 10,670 -0.00(-12.36%)
Apr 24, 2024 0.0089 0.0089 0.0089 0.0089 5,895 +0.00(+14.10%)
Apr 23, 2024 0.0078 0.0078 0.0078 0.0078 650 +0.00(+0.00%)
Apr 22, 2024 0.0078 0.0078 0.0078 0.0078 520 +0.00(+0.00%)
Apr 19, 2024 0.0078 0.0078 0.0078 0.0078 1,055 +0.00(+0.00%)
Apr 17, 2024 0.0078 950 -0.00(-22.00%)
Apr 16, 2024 0.0100 0.0100 0.0100 0.0100 905 +0.00(+0.00%)
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 725 +0.00(+14.94%)
Apr 12, 2024 0.0104 0.0130 0.0087 0.0087 12,624 -0.01(-39.16%)
Apr 11, 2024 0.0110 0.0143 0.0110 0.0143 10,605 +0.01(+83.33%)
Apr 10, 2024 0.0079 0.0079 0.0078 0.0078 1,095 -0.00(-25.00%)
Apr 09, 2024 0.0078 0.0104 0.0078 0.0104 720 -0.00(-22.96%)
Apr 08, 2024 0.0100 0.0137 0.0100 0.0135 3,059 -0.00(-8.16%)
Apr 05, 2024 0.0100 0.0147 0.0100 0.0147 25,380 +0.00(+47.00%)
Apr 04, 2024 0.0068 0.0100 0.0068 0.0100 8,074 -0.00(-32.89%)
Apr 03, 2024 0.0125 0.0149 0.0125 0.0149 110,280 +0.01(+112.86%)
Apr 02, 2024 0.0070 0.0070 0.0070 0.0070 640 -0.01(-45.74%)
Apr 01, 2024 0.0070 0.0129 0.0070 0.0129 20,570 -0.00(-0.77%)
Mar 28, 2024 0.0088 0.0130 0.0070 0.0130 86,830 +0.00(+0.00%)
Mar 27, 2024 0.0109 0.0130 0.0103 0.0130 324,832 +0.00(+30.00%)
Mar 26, 2024 0.0088 0.0109 0.0088 0.0100 3,245 -0.00(-8.26%)
Mar 25, 2024 0.0130 0.0130 0.0109 0.0109 11,695 -0.00(-7.63%)
Mar 22, 2024 0.0100 0.0118 0.0100 0.0118 82,295 +0.00(+57.33%)
Mar 19, 2024 0.0075 160 -0.00(-9.64%)
Mar 18, 2024 0.0083 0.0083 0.0075 0.0083 5,035 -0.00(-2.35%)
Mar 15, 2024 0.0085 0.0085 0.0085 0.0085 685 +0.00(+11.84%)
Mar 14, 2024 0.0076 0.0076 0.0076 0.0076 445 +0.00(+1.33%)
Mar 11, 2024 0.0075 450 +0.00(+11.94%)
Mar 08, 2024 0.0067 0.0067 0.0067 0.0067 1,655 +0.00(+3.08%)
Mar 07, 2024 0.0070 0.0070 0.0065 0.0065 115,746 -0.00(-30.11%)
Mar 01, 2024 0.0093 850 +0.00(+25.68%)
Feb 29, 2024 0.0074 0.0074 0.0074 0.0074 6,810 -0.00(-23.71%)
Feb 28, 2024 0.0074 0.0112 0.0074 0.0097 12,910 +0.00(+34.72%)
Feb 27, 2024 0.0150 0.0150 0.0072 0.0072 4,075 +0.00(+1.41%)
Feb 26, 2024 0.0070 0.0150 0.0070 0.0071 14,714 +0.00(+1.43%)
Feb 23, 2024 0.0100 0.0100 0.0070 0.0070 41,130 -0.00(-20.45%)
Feb 22, 2024 0.0101 0.0101 0.0065 0.0088 958,695 -0.00(-12.00%)
Feb 20, 2024 0.0100 856 -0.00(-1.96%)
Feb 16, 2024 0.0102 0.0126 0.0102 0.0102 26,475 +0.00(+0.00%)
Feb 15, 2024 0.0102 0.0102 0.0102 0.0102 460 +0.00(+0.00%)
Feb 14, 2024 0.0102 0.0102 0.0102 0.0102 1,665 -0.00(-17.74%)
Feb 12, 2024 0.0124 425 +0.00(+21.57%)
Feb 09, 2024 0.0102 0.0102 0.0102 0.0102 10,780 -0.00(-6.42%)
Feb 08, 2024 0.0114 0.0114 0.0102 0.0109 33,600 +0.00(+6.86%)
Feb 07, 2024 0.0126 0.0200 0.0101 0.0102 75,100 -0.00(-25.00%)
Feb 05, 2024 0.0136 490 -0.00(-20.00%)
Feb 02, 2024 0.0180 0.0183 0.0170 0.0170 30,540 -0.00(-3.41%)
Feb 01, 2024 0.0172 0.0180 0.0169 0.0176 35,590 +0.00(+17.33%)
Jan 31, 2024 0.0120 0.0176 0.0120 0.0150 558,165 +0.00(+50.00%)
Jan 30, 2024 0.0058 0.0100 0.0058 0.0100 261,815 +0.00(+72.41%)
Jan 29, 2024 0.0058 0.0058 0.0058 0.0058 6,195 -0.00(-6.45%)
Jan 26, 2024 0.0063 0.0063 0.0060 0.0062 436,321 -0.00(-22.50%)
Jan 25, 2024 0.0080 0.0080 0.0080 0.0080 60,400 -0.00(-5.88%)
Jan 24, 2024 0.0085 0.0085 0.0085 0.0085 650 +0.00(+39.34%)
Jan 22, 2024 0.0061 190 -0.00(-41.90%)
Jan 19, 2024 0.0105 0.0105 0.0105 0.0105 2,010 +0.00(+29.63%)
Jan 18, 2024 0.0081 0.0081 0.0081 0.0081 15,000 +0.00(+0.00%)
Jan 17, 2024 0.0128 0.0175 0.0080 0.0081 82,990 +0.00(+1.25%)
Jan 16, 2024 0.0080 0.0080 0.0080 0.0080 2,495 +0.00(+0.00%)
Jan 12, 2024 0.0080 0.0080 0.0080 0.0080 10,550 +0.00(+5.26%)
Jan 11, 2024 0.0126 0.0126 0.0075 0.0076 145,243 +0.00(+1.33%)
Jan 10, 2024 0.0160 0.0180 0.0075 0.0075 145,668 +0.00(+0.00%)
Jan 09, 2024 0.0073 0.0075 0.0073 0.0075 13,970 +0.00(+25.00%)
Jan 05, 2024 0.0060 490 -0.00(-17.81%)
Jan 04, 2024 0.0081 0.0081 0.0073 0.0073 2,460 +0.00(+43.14%)
Jan 03, 2024 0.0062 0.0098 0.0039 0.0051 138,999 -0.00(-17.74%)
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.