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 (%)
Feb 28, 2019 0.1250 0.1290 0.1250 0.1290 1,459 +0.01(+7.41%)
Feb 27, 2019 0.1151 0.1250 0.1151 0.1201 4,372 -0.01(-6.90%)
Feb 26, 2019 0.1214 0.1290 0.1151 0.1290 13,500 +0.00(+1.02%)
Feb 25, 2019 0.1151 0.1290 0.1151 0.1277 11,081 -0.00(-0.23%)
Feb 22, 2019 0.1151 0.1290 0.1151 0.1280 12,700 -0.00(-0.78%)
Feb 20, 2019 0.1290 0.1290 0.1290 0 +0.01(+7.50%)
Feb 19, 2019 0.1100 0.1250 0.1100 0.1200 9,280 +0.00(+0.00%)
Feb 15, 2019 0.1175 0.1250 0.1100 0.1200 43,200 -0.01(-4.00%)
Feb 14, 2019 0.1100 0.1250 0.1100 0.1250 11,000 +0.00(+0.00%)
Feb 13, 2019 0.1175 0.1250 0.1175 0.1250 15,614 -0.00(-3.10%)
Feb 12, 2019 0.1205 0.1290 0.1200 0.1290 13,000 +0.00(+0.00%)
Feb 11, 2019 0.1275 0.1290 0.1250 0.1290 84,000 +0.00(+1.18%)
Feb 08, 2019 0.1275 0.1275 0.1275 0.1275 6,700 +0.00(+0.08%)
Feb 07, 2019 0.1200 0.1274 0.1200 0.1274 28,250 -0.00(-1.16%)
Feb 06, 2019 0.1290 0.1290 0.1200 0.1289 13,395 +0.00(+3.53%)
Feb 05, 2019 0.1200 0.1245 0.1200 0.1245 25,349 +0.00(+3.75%)
Feb 04, 2019 0.1100 0.1200 0.1075 0.1200 119,162 +0.00(+0.00%)
Feb 01, 2019 0.1200 0.1200 0.1200 0.1200 11,300 +0.01(+9.09%)
Jan 31, 2019 0.1120 0.1120 0.1100 0.1100 2,125 -0.01(-8.33%)
Jan 30, 2019 0.1120 0.1200 0.1120 0.1200 34,940 +0.00(+0.08%)
Jan 28, 2019 0.1199 0.1199 0.1199 0 +0.00(+0.00%)
Jan 25, 2019 0.1110 0.1199 0.1110 0.1199 9,800 +0.00(+4.26%)
Jan 24, 2019 0.1130 0.1150 0.1114 0.1150 7,684 +0.00(+0.00%)
Jan 23, 2019 0.1194 0.1220 0.1110 0.1150 30,349 -0.01(-10.71%)
Jan 22, 2019 0.1100 0.1288 0.1100 0.1288 6,786 +0.00(+0.70%)
Jan 18, 2019 0.1118 0.1279 0.1118 0.1279 800 +0.00(+0.00%)
Jan 17, 2019 0.1279 0.1279 0.1279 56 +0.00(+0.00%)
Jan 16, 2019 0.1190 0.1279 0.1190 0.1279 1,683 +0.01(+7.57%)
Jan 15, 2019 0.1290 0.1290 0.1150 0.1189 61,030 -0.01(-7.83%)
Jan 14, 2019 0.1220 0.1290 0.1220 0.1290 42,761 +0.01(+7.50%)
Jan 11, 2019 0.1220 0.1290 0.1150 0.1200 15,000 -0.01(-6.90%)
Jan 10, 2019 0.1204 0.1289 0.1200 0.1289 10,311 +0.00(+3.12%)
Jan 09, 2019 0.1220 0.1250 0.1220 0.1250 11,900 +0.00(+0.81%)
Jan 08, 2019 0.1113 0.1240 0.1113 0.1240 1,614 -0.01(-4.62%)
Jan 07, 2019 0.1150 0.1300 0.1100 0.1300 5,111 +0.01(+7.88%)
Jan 04, 2019 0.1100 0.1205 0.1100 0.1205 10,300 +0.00(+0.42%)
Jan 03, 2019 0.1100 0.1200 0.1100 0.1200 27,770 -0.00(-3.23%)
Jan 02, 2019 0.1240 0.1240 0.1240 0.1240 496 +0.01(+10.22%)
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%)
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.