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 30, 2022 0.0338 0 +0.00(+4.00%)
Dec 29, 2022 0.0315 0.0350 0.0315 0.0325 117,997 +0.00(+2.85%)
Dec 28, 2022 0.0301 0.0324 0.0301 0.0316 123,065 +0.00(+4.98%)
Dec 27, 2022 0.0330 0.0346 0.0300 0.0301 79,588 +0.00(+0.33%)
Dec 23, 2022 0.0300 0.0329 0.0280 0.0300 302,340 -0.00(-4.46%)
Dec 22, 2022 0.0310 0.0314 0.0310 0.0314 20,398 -0.00(-3.09%)
Dec 21, 2022 0.0320 0.0324 0.0300 0.0324 131,000 +0.00(+0.31%)
Dec 20, 2022 0.0310 0.0368 0.0310 0.0323 48,745 +0.00(+0.94%)
Dec 19, 2022 0.0320 0.0320 0.0320 0.0320 58,340 -0.01(-19.19%)
Dec 16, 2022 0.0355 0.0396 0.0310 0.0396 13,150 +0.00(+13.14%)
Dec 15, 2022 0.0501 0.0501 0.0270 0.0350 349,440 -0.02(-41.67%)
Dec 14, 2022 0.0550 0.0600 0.0550 0.0600 257,389 +0.00(+4.35%)
Dec 13, 2022 0.0575 0.0600 0.0550 0.0575 34,804 -0.00(-4.17%)
Dec 12, 2022 0.0538 0.0625 0.0453 0.0600 150,366 -0.00(-4.00%)
Dec 09, 2022 0.0510 0.0625 0.0450 0.0625 268,965 +0.01(+22.55%)
Dec 08, 2022 0.0459 0.0650 0.0450 0.0510 531,327 +0.01(+13.33%)
Dec 07, 2022 0.0450 0.0470 0.0445 0.0450 352,444 +0.00(+4.65%)
Dec 06, 2022 0.0415 0.0460 0.0415 0.0430 271,755 +0.00(+4.12%)
Dec 05, 2022 0.0405 0.0415 0.0405 0.0413 208,500 +0.00(+2.48%)
Dec 02, 2022 0.0400 0.0408 0.0362 0.0403 217,029 +0.00(+11.33%)
Dec 01, 2022 0.0360 0.0400 0.0360 0.0362 73,390 -0.00(-2.69%)
Nov 30, 2022 0.0360 0.0372 0.0360 0.0372 1,400 +0.00(+0.00%)
Nov 29, 2022 0.0372 0.0372 0.0372 0.0372 800 +0.00(+3.33%)
Nov 28, 2022 0.0372 0.0372 0.0360 0.0360 1,900 -0.00(-3.23%)
Nov 25, 2022 0.0375 0.0375 0.0361 0.0372 10,038 +0.00(+3.33%)
Nov 23, 2022 0.0388 0.0390 0.0360 0.0360 433,011 -0.00(-7.69%)
Nov 22, 2022 0.0380 0.0390 0.0380 0.0390 8,100 +0.00(+0.00%)
Nov 21, 2022 0.0390 0.0390 0.0380 0.0390 61,800 +0.00(+0.00%)
Nov 18, 2022 0.0400 0.0400 0.0390 0.0390 3,500 +0.00(+2.63%)
Nov 17, 2022 0.0390 0.0390 0.0380 0.0380 1,700 -0.00(-2.56%)
Nov 16, 2022 0.0395 0.0395 0.0390 0.0390 14,000 +0.00(+2.63%)
Nov 15, 2022 0.0390 0.0400 0.0380 0.0380 56,130 -0.00(-2.56%)
Nov 14, 2022 0.0390 0.0390 0.0390 0.0390 610 +0.00(+0.00%)
Nov 11, 2022 0.0380 0.0400 0.0380 0.0390 214,908 +0.00(+0.00%)
Nov 10, 2022 0.0320 0.0390 0.0320 0.0390 314,345 +0.01(+21.87%)
Nov 09, 2022 0.0310 0.0320 0.0300 0.0320 69,000 +0.00(+6.67%)
Nov 08, 2022 0.0320 0.0320 0.0300 0.0300 26,850 -0.00(-9.09%)
Nov 07, 2022 0.0300 0.0330 0.0300 0.0330 166,550 +0.00(+10.00%)
Nov 04, 2022 0.0300 0.0350 0.0300 0.0300 138,486 -0.00(-3.23%)
Nov 03, 2022 0.0305 0.0375 0.0300 0.0310 164,130 -0.00(-4.62%)
Nov 02, 2022 0.0296 0.0325 0.0251 0.0325 183,374 +0.01(+30.00%)
Nov 01, 2022 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Oct 31, 2022 0.0257 0.0279 0.0250 0.0250 94,810 -0.00(-3.10%)
Oct 28, 2022 0.0270 0.0279 0.0258 0.0258 1,800 -0.01(-16.77%)
Oct 27, 2022 0.0310 0.0310 0.0310 0.0310 10,000 +0.00(+0.00%)
Oct 26, 2022 0.0258 0.0310 0.0258 0.0310 42,000 +0.00(+3.33%)
Oct 25, 2022 0.0278 0.0300 0.0258 0.0300 32,420 +0.00(+1.01%)
Oct 24, 2022 0.0279 0.0297 0.0279 0.0297 10,750 +0.00(+6.45%)
Oct 20, 2022 0.0279 0 +0.00(+8.56%)
Oct 19, 2022 0.0278 0.0278 0.0257 0.0257 350 -0.00(-14.33%)
Oct 18, 2022 0.0300 0.0300 0.0300 0.0300 2,100 +0.00(+16.28%)
Oct 17, 2022 0.0279 0.0279 0.0258 0.0258 500 +0.00(+0.00%)
Oct 14, 2022 0.0279 0.0279 0.0258 0.0258 10,900 -0.00(-10.42%)
Oct 13, 2022 0.0288 0.0300 0.0250 0.0288 89,964 +0.00(+4.35%)
Oct 12, 2022 0.0264 0.0300 0.0264 0.0276 80,000 +0.00(+0.36%)
Oct 11, 2022 0.0263 0.0275 0.0254 0.0275 46,315 +0.00(+9.56%)
Oct 10, 2022 0.0257 0.0263 0.0251 0.0251 26,000 -0.00(-4.56%)
Oct 07, 2022 0.0263 0.0263 0.0263 0.0263 520 +0.00(+0.00%)
Oct 05, 2022 0.0263 0 +0.00(+0.00%)
Oct 04, 2022 0.0263 0.0263 0.0263 0.0263 5,370 +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.