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, 2020 0.0520 0.0587 0.0450 0.0500 48,900 -0.01(-14.82%)
Feb 27, 2020 0.0460 0.0587 0.0360 0.0587 97,502 -0.00(-0.34%)
Feb 26, 2020 0.0546 0.0589 0.0488 0.0589 66,026 -0.00(-0.17%)
Feb 25, 2020 0.0532 0.0590 0.0532 0.0590 10,500 -0.00(-1.34%)
Feb 24, 2020 0.0501 0.0598 0.0501 0.0598 2,275 +0.00(+4.00%)
Feb 21, 2020 0.0600 0.0600 0.0550 0.0575 100,300 -0.00(-3.85%)
Feb 20, 2020 0.0501 0.0598 0.0501 0.0598 1,812 -0.00(-6.42%)
Feb 18, 2020 0.0639 0.0639 0.0639 0 +0.01(+11.13%)
Feb 14, 2020 0.0613 0.0650 0.0575 0.0575 11,400 -0.01(-11.54%)
Feb 13, 2020 0.0517 0.0650 0.0481 0.0650 117,610 -0.00(-1.52%)
Feb 12, 2020 0.0605 0.0660 0.0517 0.0660 51,998 +0.00(+0.00%)
Feb 10, 2020 0.0660 0.0660 0.0660 0 -0.00(-2.22%)
Feb 07, 2020 0.0698 0.0699 0.0613 0.0675 25,600 -0.00(-3.57%)
Feb 06, 2020 0.0550 0.0700 0.0550 0.0700 13,810 +0.01(+12.90%)
Feb 05, 2020 0.0600 0.0639 0.0525 0.0620 46,201 +0.00(+3.33%)
Feb 04, 2020 0.0600 0.0600 0.0450 0.0600 100,600 +0.00(+0.00%)
Feb 03, 2020 0.0488 0.0600 0.0488 0.0600 58,950 +0.01(+15.38%)
Jan 31, 2020 0.0560 0.0560 0.0520 0.0520 34,400 -0.01(-13.33%)
Jan 30, 2020 0.0550 0.0600 0.0535 0.0600 65,381 +0.00(+0.00%)
Jan 29, 2020 0.0575 0.0629 0.0520 0.0600 51,025 -0.00(-6.25%)
Jan 28, 2020 0.0515 0.0640 0.0515 0.0640 4,631 +0.00(+1.75%)
Jan 27, 2020 0.0550 0.0629 0.0505 0.0629 99,208 +0.01(+14.36%)
Jan 24, 2020 0.0570 0.0570 0.0535 0.0550 18,700 +0.00(+2.80%)
Jan 23, 2020 0.0450 0.0579 0.0450 0.0535 88,885 +0.00(+7.00%)
Jan 22, 2020 0.0525 0.0550 0.0410 0.0500 234,586 -0.00(-9.09%)
Jan 21, 2020 0.0545 0.0550 0.0530 0.0550 7,104 +0.00(+1.10%)
Jan 17, 2020 0.0579 0.0579 0.0544 0.0544 36,400 -0.00(-1.81%)
Jan 16, 2020 0.0599 0.0599 0.0530 0.0554 20,726 +0.00(+5.52%)
Jan 15, 2020 0.0525 0.0538 0.0525 0.0525 53,000 -0.00(-4.55%)
Jan 14, 2020 0.0505 0.0550 0.0500 0.0550 55,164 +0.00(+0.00%)
Jan 13, 2020 0.0600 0.0650 0.0351 0.0550 937,161 -0.00(-8.33%)
Jan 10, 2020 0.0575 0.0600 0.0501 0.0600 128,800 -0.01(-7.69%)
Jan 09, 2020 0.0613 0.0650 0.0594 0.0650 45,800 +0.00(+4.84%)
Jan 08, 2020 0.0620 0.0650 0.0595 0.0620 393,317 -0.00(-4.62%)
Jan 07, 2020 0.0620 0.0690 0.0620 0.0650 589,630 +0.00(+0.00%)
Jan 06, 2020 0.0650 0.0675 0.0620 0.0650 284,946 +0.00(+0.00%)
Jan 03, 2020 0.0602 0.0650 0.0602 0.0650 31,800 +0.00(+0.00%)
Jan 02, 2020 0.0570 0.0675 0.0570 0.0650 629,232 +0.00(+0.15%)
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%)
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.