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 )

0.0085 +0.0019 (+28.79%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 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, 2014 0.1400 0.1400 0.1400 0 -0.01(-6.04%)
Dec 30, 2014 0.1399 0.1490 0.1320 0.1490 85,278 +0.01(+6.43%)
Dec 29, 2014 0.1450 0.1450 0.1300 0.1400 544,294 -0.00(-3.45%)
Dec 26, 2014 0.1410 0.1490 0.1400 0.1450 69,906 -0.00(-2.16%)
Dec 24, 2014 0.1482 0.1482 0.1482 0 -0.00(-1.20%)
Dec 23, 2014 0.1500 0.1541 0.1420 0.1500 98,825 -0.01(-3.23%)
Dec 22, 2014 0.1550 0.1550 0.1500 0.1550 49,151 +0.01(+3.33%)
Dec 19, 2014 0.1675 0.1675 0.1411 0.1500 311,870 -0.01(-4.76%)
Dec 18, 2014 0.1575 0.1640 0.1550 0.1575 68,974 +0.00(+0.00%)
Dec 17, 2014 0.1575 0.1575 0.1530 0.1575 86,895 -0.00(-1.69%)
Dec 16, 2014 0.1601 0.1602 0.1530 0.1602 40,136 -0.00(-0.19%)
Dec 15, 2014 0.1640 0.1640 0.1600 0.1605 74,300 -0.00(-2.13%)
Dec 12, 2014 0.1699 0.1699 0.1601 0.1640 36,146 -0.00(-2.91%)
Dec 11, 2014 0.1650 0.1700 0.1601 0.1689 61,205 -0.00(-0.34%)
Dec 10, 2014 0.1700 0.1800 0.1650 0.1695 544,700 -0.00(-0.24%)
Dec 09, 2014 0.1600 0.1700 0.1600 0.1699 86,100 +0.00(+1.74%)
Dec 08, 2014 0.1610 0.1740 0.1600 0.1670 361,408 -0.00(-1.71%)
Dec 05, 2014 0.1600 0.1699 0.1575 0.1699 184,234 +0.01(+6.52%)
Dec 04, 2014 0.1610 0.1654 0.1575 0.1595 288,003 -0.00(-2.15%)
Dec 03, 2014 0.1630 0.1681 0.1610 0.1630 46,657 +0.00(+0.00%)
Dec 02, 2014 0.1749 0.1750 0.1600 0.1630 91,200 -0.01(-6.34%)
Dec 01, 2014 0.1770 0.1790 0.1663 0.1740 88,594 +0.00(+1.78%)
Nov 28, 2014 0.1750 0.1770 0.1710 0.1710 27,379 -0.00(-2.29%)
Nov 26, 2014 0.1750 0.1750 0.1750 0 -0.00(-1.69%)
Nov 25, 2014 0.1700 0.1800 0.1681 0.1780 153,600 -0.00(-0.28%)
Nov 24, 2014 0.1785 0.1785 0.1650 0.1785 33,620 +0.00(+0.00%)
Nov 21, 2014 0.1730 0.1785 0.1601 0.1785 119,979 +0.01(+3.75%)
Nov 20, 2014 0.1785 0.1785 0.1680 0.1721 103,754 -0.01(-3.61%)
Nov 19, 2014 0.1666 0.1785 0.1662 0.1785 16,341 -0.00(-0.07%)
Nov 18, 2014 0.1657 0.1800 0.1657 0.1786 146,740 -0.00(-0.76%)
Nov 17, 2014 0.1800 0.1655 0.1800 61,763 +0.01(+9.02%)
Nov 14, 2014 0.1800 0.1800 0.1651 0.1651 94,053 -0.00(-2.88%)
Nov 13, 2014 0.1800 0.1800 0.1620 0.1700 92,780 -0.01(-5.56%)
Nov 12, 2014 0.1500 0.1800 0.1500 0.1800 219,462 +0.03(+20.00%)
Nov 11, 2014 0.1500 0.1500 0.1480 0.1500 22,830 +0.00(+0.00%)
Nov 10, 2014 0.1480 0.1540 0.1480 0.1500 81,055 -0.01(-3.23%)
Nov 07, 2014 0.1570 0.1570 0.1480 0.1550 39,232 +0.01(+4.73%)
Nov 06, 2014 0.1480 0.1570 0.1480 0.1480 37,899 +0.00(+0.00%)
Nov 05, 2014 0.1419 0.1500 0.1419 0.1480 43,207 -0.00(-1.33%)
Nov 04, 2014 0.1475 0.1500 0.1411 0.1500 105,797 -0.01(-4.76%)
Nov 03, 2014 0.1500 0.1589 0.1500 0.1575 26,901 +0.00(+0.00%)
Oct 31, 2014 0.1500 0.1575 0.1500 0.1575 31,850 +0.01(+5.00%)
Oct 30, 2014 0.1500 0.1500 0.1500 0.1500 22,200 +0.00(+1.08%)
Oct 29, 2014 0.1484 0.1484 0.1484 0.1484 100 -0.01(-5.72%)
Oct 28, 2014 0.1475 0.1574 0.1475 0.1574 16,325 +0.00(+0.00%)
Oct 27, 2014 0.1574 0.1585 0.1475 0.1574 54,800 -0.00(-0.69%)
Oct 24, 2014 0.1500 0.1585 0.1475 0.1585 69,728 +0.00(+0.00%)
Oct 23, 2014 0.1500 0.1585 0.1451 0.1585 13,700 +0.01(+5.67%)
Oct 22, 2014 0.1450 0.1500 0.1450 0.1500 28,700 +0.01(+3.45%)
Oct 21, 2014 0.1400 0.1590 0.1400 0.1450 178,500 -0.01(-3.33%)
Oct 20, 2014 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Oct 17, 2014 0.1450 0.1450 0.1400 0.1400 27,590 -0.01(-8.50%)
Oct 16, 2014 0.1446 0.1530 0.1400 0.1530 84,548 +0.01(+5.81%)
Oct 15, 2014 0.1400 0.1446 0.1200 0.1446 72,322 +0.00(+0.21%)
Oct 14, 2014 0.1400 0.1533 0.1400 0.1443 77,467 +0.00(+3.00%)
Oct 13, 2014 0.1541 0.1541 0.1401 0.1401 48,924 -0.01(-9.09%)
Oct 10, 2014 0.1451 0.1565 0.1450 0.1541 41,320 -0.00(-2.47%)
Oct 09, 2014 0.1402 0.1580 0.1402 0.1580 32,400 -0.00(-0.06%)
Oct 08, 2014 0.1500 0.1590 0.1500 0.1581 29,250 -0.00(-1.19%)
Oct 07, 2014 0.1600 0.1600 0.1500 0.1600 51,800 +0.00(+0.00%)
Oct 06, 2014 0.1550 0.1600 0.1550 0.1600 43,040 +0.00(+0.00%)
Oct 03, 2014 0.1593 0.1600 0.1510 0.1600 46,675 +0.00(+0.00%)
Oct 02, 2014 0.1600 0.1670 0.1560 0.1600 139,927 +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.