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, 2019 0.0550 0.0649 0.0501 0.0649 592,200 +0.01(+18.00%)
Dec 30, 2019 0.0550 0.0570 0.0550 0.0550 102,692 -0.00(-3.51%)
Dec 27, 2019 0.0555 0.0618 0.0550 0.0570 182,800 -0.00(-5.00%)
Dec 26, 2019 0.0576 0.0650 0.0550 0.0600 157,158 +0.00(+3.99%)
Dec 24, 2019 0.0554 0.0649 0.0550 0.0577 128,400 +0.00(+4.91%)
Dec 23, 2019 0.0521 0.0579 0.0521 0.0550 217,488 +0.00(+4.56%)
Dec 20, 2019 0.0526 0.0562 0.0521 0.0526 188,500 -0.01(-9.31%)
Dec 19, 2019 0.0550 0.0580 0.0520 0.0580 104,627 +0.00(+8.21%)
Dec 18, 2019 0.0609 0.0609 0.0521 0.0536 37,460 -0.01(-17.28%)
Dec 17, 2019 0.0610 0.0649 0.0600 0.0648 14,290 -0.00(-0.31%)
Dec 16, 2019 0.0530 0.0674 0.0500 0.0650 214,200 +0.01(+21.72%)
Dec 13, 2019 0.0501 0.0539 0.0501 0.0534 43,000 -0.00(-1.48%)
Dec 12, 2019 0.0526 0.0559 0.0501 0.0542 56,010 -0.00(-0.18%)
Dec 11, 2019 0.0551 0.0580 0.0501 0.0543 120,422 -0.01(-9.20%)
Dec 10, 2019 0.0600 0.0650 0.0501 0.0598 223,895 +0.00(+8.73%)
Dec 09, 2019 0.0580 0.0640 0.0550 0.0550 222,800 -0.01(-12.70%)
Dec 06, 2019 0.0638 0.0650 0.0580 0.0630 166,000 +0.00(+5.00%)
Dec 05, 2019 0.0650 0.0700 0.0600 0.0600 219,000 -0.01(-14.29%)
Dec 04, 2019 0.0780 0.0780 0.0700 0.0700 150,085 -0.01(-10.14%)
Dec 03, 2019 0.0700 0.0779 0.0700 0.0779 67,553 +0.01(+11.29%)
Dec 02, 2019 0.0740 0.0740 0.0700 0.0700 124,000 +0.01(+7.69%)
Nov 29, 2019 0.0713 0.0713 0.0600 0.0650 133,900 -0.01(-7.14%)
Nov 27, 2019 0.0713 0.0725 0.0700 0.0700 22,000 -0.00(-3.45%)
Nov 26, 2019 0.0750 0.0750 0.0725 0.0725 848 +0.00(+0.00%)
Nov 25, 2019 0.0750 0.0779 0.0700 0.0725 25,689 -0.01(-6.93%)
Nov 22, 2019 0.0740 0.0779 0.0700 0.0779 16,800 +0.00(+0.26%)
Nov 21, 2019 0.0700 0.0777 0.0700 0.0777 9,820 -0.00(-0.26%)
Nov 20, 2019 0.0700 0.0779 0.0700 0.0779 19,929 +0.01(+11.29%)
Nov 19, 2019 0.0701 0.0780 0.0700 0.0700 17,602 -0.00(-1.41%)
Nov 18, 2019 0.0676 0.0710 0.0660 0.0710 77,800 +0.00(+7.58%)
Nov 15, 2019 0.0653 0.0660 0.0551 0.0660 105,100 -0.00(-0.90%)
Nov 14, 2019 0.0700 0.0780 0.0500 0.0666 399,292 +0.00(+0.91%)
Nov 13, 2019 0.0730 0.0730 0.0660 0.0660 4,100 -0.00(-5.71%)
Nov 12, 2019 0.0655 0.0700 0.0655 0.0700 7,750 -0.00(-3.85%)
Nov 11, 2019 0.0750 0.0750 0.0662 0.0728 109,350 -0.01(-9.00%)
Nov 08, 2019 0.0740 0.0800 0.0740 0.0800 12,500 +0.01(+9.29%)
Nov 06, 2019 0.0732 0.0732 0.0732 0 -0.01(-8.50%)
Nov 05, 2019 0.0700 0.0900 0.0600 0.0800 31,620 -0.01(-11.11%)
Nov 04, 2019 0.0601 0.0900 0.0601 0.0900 14,147 +0.00(+0.00%)
Nov 01, 2019 0.0800 0.0900 0.0800 0.0900 18,200 +0.00(+0.00%)
Oct 31, 2019 0.0801 0.0900 0.0801 0.0900 6,273 +0.00(+0.00%)
Oct 30, 2019 0.0850 0.0900 0.0850 0.0900 31,000 +0.00(+5.88%)
Oct 29, 2019 0.0880 0.0900 0.0850 0.0850 25,845 -0.00(-3.41%)
Oct 28, 2019 0.0750 0.1000 0.0750 0.0880 22,700 +0.00(+2.68%)
Oct 25, 2019 0.0775 0.0857 0.0775 0.0857 51,500 -0.00(-1.38%)
Oct 24, 2019 0.0630 0.0869 0.0630 0.0869 126,594 +0.01(+8.76%)
Oct 23, 2019 0.0600 0.0799 0.0600 0.0799 94,758 +0.00(+0.13%)
Oct 22, 2019 0.0701 0.0799 0.0652 0.0798 251,627 +0.01(+8.28%)
Oct 21, 2019 0.0690 0.0750 0.0690 0.0737 50,000 -0.00(-2.25%)
Oct 18, 2019 0.0800 0.0800 0.0511 0.0754 215,000 -0.01(-16.22%)
Oct 17, 2019 0.0840 0.0900 0.0800 0.0900 403,001 +0.00(+0.00%)
Oct 16, 2019 0.0850 0.0900 0.0840 0.0900 111,856 +0.00(+0.00%)
Oct 15, 2019 0.0800 0.0900 0.0800 0.0900 91,749 +0.00(+0.00%)
Oct 14, 2019 0.0900 0.0900 0.0800 0.0900 27,500 -0.01(-10.00%)
Oct 11, 2019 0.0903 0.1000 0.0850 0.1000 147,600 +0.01(+11.11%)
Oct 10, 2019 0.0900 0.0950 0.0880 0.0900 117,020 +0.00(+5.88%)
Oct 09, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+3.03%)
Oct 08, 2019 0.0901 0.0950 0.0800 0.0825 141,802 -0.01(-8.44%)
Oct 07, 2019 0.0901 0.0951 0.0901 0.0901 50,479 -0.01(-9.90%)
Oct 04, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Oct 03, 2019 0.0900 0.1000 0.0800 0.1000 36,200 +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.