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 (%)
Dec 31, 2013 0.2200 0.2200 0.2200 0 -0.02(-7.09%)
Dec 30, 2013 0.2050 0.2400 0.2050 0.2368 48,813 +0.03(+15.51%)
Dec 27, 2013 0.2000 0.2100 0.2000 0.2050 25,345 +0.00(+1.99%)
Dec 26, 2013 0.2050 0.2100 0.2000 0.2010 52,350 -0.01(-4.06%)
Dec 24, 2013 0.2049 0.2100 0.2049 0.2095 0 +0.00(+0.72%)
Dec 23, 2013 0.2150 0.2150 0.2049 0.2080 46,000 -0.01(-5.24%)
Dec 20, 2013 0.2049 0.2200 0.2049 0.2195 0 +0.00(+2.09%)
Dec 19, 2013 0.2140 0.2180 0.2100 0.2150 118,375 +0.00(+0.47%)
Dec 18, 2013 0.2150 0.2170 0.2130 0.2140 33,100 -0.00(-0.47%)
Dec 17, 2013 0.2210 0.2230 0.2150 0.2150 75,223 -0.01(-2.71%)
Dec 16, 2013 0.2250 0.2300 0.2120 0.2210 181,312 -0.01(-3.91%)
Dec 13, 2013 0.2445 0.2445 0.2100 0.2300 0 -0.01(-3.77%)
Dec 12, 2013 0.2400 0.2590 0.2360 0.2390 160,485 -0.02(-8.08%)
Dec 11, 2013 0.2720 0.2720 0.2310 0.2600 50,705 -0.02(-5.45%)
Dec 10, 2013 0.2690 0.2780 0.2500 0.2750 244,022 +0.01(+2.23%)
Dec 09, 2013 0.2300 0.2800 0.2220 0.2690 394,541 +0.05(+20.09%)
Dec 06, 2013 0.2500 0.2500 0.2240 0.2240 63,708 -0.02(-9.86%)
Dec 05, 2013 0.2600 0.2600 0.2300 0.2485 30,320 -0.02(-7.96%)
Dec 04, 2013 0.2350 0.2750 0.2200 0.2700 666,360 +0.02(+8.00%)
Dec 03, 2013 0.2000 0.2500 0.1900 0.2500 1,771,675 +0.05(+25.00%)
Dec 02, 2013 0.1820 0.2000 0.1750 0.2000 193,434 +0.03(+14.29%)
Nov 29, 2013 0.1750 0.1820 0.1720 0.1750 33,653 -0.01(-2.78%)
Nov 27, 2013 0.1800 0.1850 0.1800 0.1800 301,050 -0.00(-0.99%)
Nov 26, 2013 0.1685 0.2000 0.1685 0.1818 332,578 +0.01(+4.54%)
Nov 25, 2013 0.1690 0.1739 0.1550 0.1739 239,948 +0.01(+8.69%)
Nov 22, 2013 0.1700 0.1750 0.1550 0.1600 1,584,299 -0.01(-5.60%)
Nov 21, 2013 0.2000 0.2000 0.1695 0.1695 850,343 -0.03(-15.25%)
Nov 20, 2013 0.2120 0.2200 0.1990 0.2000 127,861 -0.02(-11.11%)
Nov 19, 2013 0.2100 0.2250 0.2100 0.2250 48,450 +0.01(+6.58%)
Nov 18, 2013 0.2150 0.2300 0.2111 0.2111 65,870 -0.02(-8.22%)
Nov 15, 2013 0.2300 0.2300 0.2100 0.2300 21,850 +0.00(+0.00%)
Nov 14, 2013 0.2051 0.2300 0.2000 0.2300 140,398 +0.01(+4.55%)
Nov 13, 2013 0.2210 0.2350 0.1900 0.2200 430,995 -0.01(-4.35%)
Nov 12, 2013 0.2350 0.2350 0.2300 0.2300 8,865 -0.00(-0.86%)
Nov 11, 2013 0.2305 0.2350 0.2300 0.2320 30,150 +0.00(+1.13%)
Nov 08, 2013 0.2300 0.2350 0.2294 0.2294 54,980 +0.01(+4.27%)
Nov 07, 2013 0.2300 0.2300 0.2200 0.2200 25,187 -0.01(-2.22%)
Nov 06, 2013 0.2300 0.2350 0.2250 0.2250 121,150 +0.00(+0.00%)
Nov 05, 2013 0.2500 0.2500 0.2230 0.2250 22,000 -0.03(-10.36%)
Nov 04, 2013 0.2250 0.2600 0.2250 0.2510 147,053 +0.02(+9.13%)
Nov 01, 2013 0.2400 0.2400 0.2300 0.2300 13,896 +0.00(+0.00%)
Oct 31, 2013 0.2318 0.2400 0.2300 0.2300 35,000 -0.01(-5.35%)
Oct 30, 2013 0.2400 0.2430 0.2300 0.2430 32,950 -0.01(-2.02%)
Oct 29, 2013 0.2281 0.2480 0.2281 0.2480 74,400 +0.00(+0.00%)
Oct 28, 2013 0.2250 0.2480 0.2250 0.2480 20,900 +0.01(+3.33%)
Oct 25, 2013 0.2350 0.2400 0.2250 0.2400 116,700 -0.01(-3.23%)
Oct 24, 2013 0.2250 0.2484 0.2250 0.2480 12,552 +0.01(+5.53%)
Oct 23, 2013 0.2500 0.2500 0.2350 0.2350 88,693 -0.01(-5.43%)
Oct 22, 2013 0.2350 0.2500 0.2350 0.2485 14,200 +0.00(+0.00%)
Oct 21, 2013 0.2306 0.2500 0.2306 0.2485 21,906 +0.01(+2.05%)
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.