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 (%)
Feb 28, 2018 0.1275 0.1300 0.1250 0.1300 8,275 +0.00(+0.00%)
Feb 27, 2018 0.1255 0.1300 0.1250 0.1300 3,725 -0.01(-3.70%)
Feb 26, 2018 0.1250 0.1398 0.1250 0.1350 26,050 -0.00(-3.36%)
Feb 23, 2018 0.1251 0.1397 0.1250 0.1397 9,088 +0.01(+4.89%)
Feb 21, 2018 0.1332 0.1332 0.1332 0 -0.00(-0.71%)
Feb 20, 2018 0.1301 0.1390 0.1270 0.1341 30,950 -0.00(-3.43%)
Feb 16, 2018 0.1389 0.1389 0.1389 0 +0.00(+0.65%)
Feb 15, 2018 0.1370 0.1440 0.1370 0.1380 125,766 +0.00(+1.73%)
Feb 14, 2018 0.1355 0.1356 0.1340 0.1356 35,901 +0.01(+4.35%)
Feb 13, 2018 0.1250 0.1335 0.1250 0.1300 100,114 +0.01(+4.00%)
Feb 12, 2018 0.1120 0.1250 0.1120 0.1250 108,383 +0.01(+11.61%)
Feb 09, 2018 0.1180 0.1180 0.1120 0.1120 36,060 -0.00(-0.88%)
Feb 08, 2018 0.1180 0.1180 0.1080 0.1130 66,500 -0.00(-3.42%)
Feb 07, 2018 0.1180 0.1180 0.1180 0.1170 13,670 +0.00(+3.04%)
Feb 06, 2018 0.1080 0.1200 0.1080 0.1135 16,437 -0.00(-1.27%)
Feb 05, 2018 0.1163 0.1163 0.1100 0.1150 102,166 +0.00(+0.00%)
Feb 02, 2018 0.1200 0.1200 0.1150 0.1150 26,000 -0.00(-4.17%)
Feb 01, 2018 0.1200 0.1125 0.1200 6,150 +0.01(+6.67%)
Jan 31, 2018 0.1155 0.1155 0.1125 0.1125 9,700 -0.00(-2.17%)
Jan 30, 2018 0.1200 0.1200 0.1150 132,270 -0.00(-4.15%)
Jan 29, 2018 0.1151 0.1220 0.1151 0.1200 22,807 +0.00(+0.44%)
Jan 26, 2018 0.1225 0.1250 0.1151 0.1194 61,515 -0.01(-4.44%)
Jan 25, 2018 0.1150 0.1250 0.1150 0.1250 7,288 +0.00(+2.04%)
Jan 24, 2018 0.1201 0.1225 0.1200 0.1225 2,500 +0.00(+2.08%)
Jan 23, 2018 0.1240 0.1250 0.1200 0.1200 66,041 -0.00(-1.64%)
Jan 22, 2018 0.1150 0.1220 0.1150 0.1220 83,200 +0.00(+2.52%)
Jan 19, 2018 0.1111 0.1190 0.1111 0.1190 22,990 +0.00(+0.00%)
Jan 18, 2018 0.1190 0.1190 0.1111 0.1190 10,642 -0.00(-0.83%)
Jan 17, 2018 0.1205 0.1280 0.1160 0.1200 112,150 -0.00(-1.64%)
Jan 16, 2018 0.1220 0.1220 0.1220 0.1220 38,861 -0.00(-2.20%)
Jan 12, 2018 0.1247 0.1247 0.1247 0 -0.00(-0.20%)
Jan 11, 2018 0.1200 0.1280 0.1175 0.1250 80,300 +0.01(+4.17%)
Jan 10, 2018 0.1101 0.1200 0.1101 0.1200 22,500 +0.00(+2.13%)
Jan 09, 2018 0.1225 0.1250 0.1040 0.1175 141,800 -0.00(-2.08%)
Jan 08, 2018 0.1290 0.1290 0.1151 0.1200 72,250 -0.01(-4.04%)
Jan 05, 2018 0.1299 0.1299 0.1210 0.1250 74,996 -0.00(-3.64%)
Jan 04, 2018 0.1250 0.1300 0.1170 0.1298 77,756 +0.00(+0.63%)
Jan 03, 2018 0.1290 0.1290 0.1250 0.1290 20,640 -0.00(-0.03%)
Jan 02, 2018 0.1290 0.1325 0.1212 0.1290 146,193 +0.00(+3.61%)
Dec 29, 2017 0.1245 0.1245 0.1245 0 +0.01(+11.16%)
Dec 28, 2017 0.1120 0.1160 0.1100 0.1120 52,470 -0.01(-5.17%)
Dec 27, 2017 0.1140 0.1190 0.1100 0.1181 53,138 +0.00(+0.20%)
Dec 26, 2017 0.1061 0.1180 0.1060 0.1179 48,937 +0.01(+9.15%)
Dec 22, 2017 0.1000 0.1190 0.1000 0.1080 255,350 +0.00(+0.93%)
Dec 21, 2017 0.1100 0.1150 0.1050 0.1070 101,703 +0.00(+0.94%)
Dec 20, 2017 0.1160 0.1179 0.1060 0.1060 252,147 -0.01(-11.59%)
Dec 19, 2017 0.1170 0.1199 0.1160 0.1199 71,150 +0.00(+0.00%)
Dec 18, 2017 0.1170 0.1199 0.1170 0.1199 25,071 +0.00(+1.05%)
Dec 15, 2017 0.1200 0.1249 0.1170 0.1187 117,726 -0.01(-5.00%)
Dec 14, 2017 0.1299 0.1300 0.1171 0.1249 83,136 -0.01(-3.92%)
Dec 13, 2017 0.1220 0.1350 0.1100 0.1300 212,887 +0.00(+0.23%)
Dec 12, 2017 0.1288 0.1350 0.1220 0.1297 30,768 -0.00(-3.21%)
Dec 11, 2017 0.1250 0.1350 0.1220 0.1340 97,711 +0.00(+0.00%)
Dec 08, 2017 0.1340 0.1340 0.1250 0.1340 33,072 +0.00(+3.08%)
Dec 07, 2017 0.1200 0.1300 0.1200 0.1300 19,233 +0.01(+8.33%)
Dec 06, 2017 0.1150 0.1200 0.1150 0.1200 25,500 +0.01(+4.99%)
Dec 05, 2017 0.1300 0.1345 0.1142 0.1143 159,251 -0.02(-15.36%)
Dec 04, 2017 0.1351 0.1200 0.1351 50,700 +0.01(+3.88%)
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.