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, 2018 0.1050 0.1350 0.0900 0.1125 415,500 +0.01(+7.14%)
Dec 28, 2018 0.1000 0.1110 0.1000 0.1050 23,400 +0.00(+5.00%)
Dec 27, 2018 0.0950 0.1190 0.0950 0.1000 285,056 +0.01(+5.26%)
Dec 26, 2018 0.0834 0.1006 0.0834 0.0950 244,127 -0.02(-17.39%)
Dec 24, 2018 0.1150 0.1300 0.1110 0.1150 51,900 -0.01(-11.06%)
Dec 21, 2018 0.1201 0.1300 0.1150 0.1293 96,300 +0.01(+4.27%)
Dec 20, 2018 0.1100 0.1240 0.1100 0.1240 70,000 +0.01(+12.73%)
Dec 19, 2018 0.1100 0.1114 0.1100 0.1100 10,500 +0.00(+0.00%)
Dec 18, 2018 0.1100 0.1240 0.1100 0.1100 32,570 -0.01(-5.58%)
Dec 17, 2018 0.1151 0.1211 0.0760 0.1165 183,999 +0.00(+1.22%)
Dec 14, 2018 0.1300 0.1500 0.1100 0.1151 613,700 -0.01(-11.46%)
Dec 13, 2018 0.1163 0.1300 0.1100 0.1300 211,765 +0.00(+0.00%)
Dec 12, 2018 0.1210 0.1300 0.1150 0.1300 35,380 +0.00(+1.56%)
Dec 11, 2018 0.1300 0.1300 0.1200 0.1280 42,250 -0.00(-0.39%)
Dec 10, 2018 0.1285 0.1285 0.1285 0.1285 2,000 +0.01(+7.08%)
Dec 07, 2018 0.1150 0.1200 0.1100 0.1200 78,500 -0.01(-7.69%)
Dec 06, 2018 0.1210 0.1306 0.1201 0.1300 44,000 +0.01(+7.44%)
Dec 04, 2018 0.1210 0.1210 0.1150 0.1210 85,600 -0.00(-0.66%)
Dec 03, 2018 0.1200 0.1218 0.1200 0.1218 6,100 +0.00(+1.25%)
Nov 30, 2018 0.1300 0.1300 0.1200 0.1203 48,500 -0.01(-7.46%)
Nov 29, 2018 0.1250 0.1300 0.1250 0.1300 1,055 +0.00(+1.96%)
Nov 28, 2018 0.1275 0.1275 0.1275 0.1275 400 -0.00(-1.92%)
Nov 27, 2018 0.1300 0.1300 0.1300 0.1300 21,629 +0.01(+4.00%)
Nov 26, 2018 0.1250 0.1250 0.1250 0.1250 4,600 +0.00(+0.00%)
Nov 23, 2018 0.1250 0.1250 0.1250 0.1250 100 -0.01(-3.85%)
Nov 21, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Nov 20, 2018 0.1250 0.1250 0.1250 0.1250 9,100 +0.00(+2.46%)
Nov 19, 2018 0.1367 0.1367 0.1170 0.1220 156,321 -0.02(-11.91%)
Nov 16, 2018 0.1385 0.1385 0.1385 0.1385 900 -0.01(-4.48%)
Nov 15, 2018 0.1450 0.1450 0.1400 0.1450 74,500 +0.01(+5.84%)
Nov 14, 2018 0.1480 0.1555 0.1370 0.1370 152,042 -0.02(-14.91%)
Nov 13, 2018 0.1550 0.1610 0.1550 0.1610 34,600 +0.01(+3.87%)
Nov 12, 2018 0.1550 0.1550 0.1550 0.1550 4,300 +0.00(+0.00%)
Nov 09, 2018 0.1550 0.1560 0.1550 0.1550 16,600 -0.00(-2.52%)
Nov 08, 2018 0.1550 0.1600 0.1550 0.1590 1,281 -0.01(-3.64%)
Nov 07, 2018 0.1550 0.1650 0.1550 0.1650 38,967 +0.01(+6.45%)
Nov 06, 2018 0.1550 0.1550 0.1550 0.1550 5,400 -0.01(-6.06%)
Nov 05, 2018 0.1630 0.1650 0.1550 0.1650 2,070 +0.00(+0.00%)
Nov 02, 2018 0.1550 0.1650 0.1550 0.1650 1,400 +0.00(+0.00%)
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%)
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.