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 26, 2021 0.0496 0.0530 0.0460 0.0477 257,800 -0.00(-2.65%)
Feb 25, 2021 0.0557 0.0602 0.0450 0.0490 327,001 -0.01(-18.33%)
Feb 24, 2021 0.0620 0.0690 0.0566 0.0600 391,675 +0.00(+3.81%)
Feb 23, 2021 0.0540 0.0662 0.0539 0.0578 580,343 -0.01(-13.86%)
Feb 22, 2021 0.0660 0.0730 0.0650 0.0671 664,938 +0.00(+2.29%)
Feb 19, 2021 0.0650 0.0660 0.0590 0.0656 1,039,300 +0.01(+8.97%)
Feb 18, 2021 0.0729 0.0740 0.0600 0.0602 1,666,112 -0.00(-7.38%)
Feb 17, 2021 0.0556 0.0750 0.0475 0.0650 1,774,112 +0.01(+11.88%)
Feb 16, 2021 0.0477 0.0680 0.0460 0.0581 2,709,980 +0.01(+26.30%)
Feb 12, 2021 0.0550 0.0550 0.0450 0.0460 630,900 -0.00(-0.86%)
Feb 11, 2021 0.0535 0.0535 0.0450 0.0464 602,567 -0.00(-7.20%)
Feb 10, 2021 0.0513 0.0562 0.0450 0.0500 587,065 -0.01(-9.42%)
Feb 09, 2021 0.0468 0.0568 0.0468 0.0552 542,562 +0.00(+5.34%)
Feb 08, 2021 0.0431 0.0550 0.0431 0.0524 1,049,949 +0.00(+4.80%)
Feb 05, 2021 0.0431 0.0500 0.0430 0.0500 857,300 +0.01(+15.74%)
Feb 04, 2021 0.0390 0.0432 0.0390 0.0432 561,820 +0.00(+3.35%)
Feb 03, 2021 0.0393 0.0440 0.0390 0.0418 290,445 +0.00(+7.18%)
Feb 02, 2021 0.0400 0.0428 0.0355 0.0390 216,640 -0.00(-2.50%)
Feb 01, 2021 0.0395 0.0443 0.0395 0.0400 901,871 +0.00(+2.56%)
Jan 29, 2021 0.0450 0.0450 0.0355 0.0390 559,300 +0.00(+2.63%)
Jan 28, 2021 0.0380 0.0399 0.0380 0.0380 745,626 -0.00(-1.55%)
Jan 27, 2021 0.0376 0.0424 0.0370 0.0386 753,693 -0.00(-7.66%)
Jan 26, 2021 0.0446 0.0446 0.0382 0.0418 1,359,479 -0.00(-3.69%)
Jan 25, 2021 0.0462 0.0529 0.0355 0.0434 2,838,772 -0.00(-1.36%)
Jan 22, 2021 0.0550 0.0550 0.0425 0.0440 2,966,300 -0.00(-6.98%)
Jan 21, 2021 0.0800 0.0800 0.0410 0.0473 8,569,161 -0.01(-15.69%)
Jan 20, 2021 0.0368 0.0800 0.0368 0.0561 23,436,004 +0.03(+85.15%)
Jan 19, 2021 0.0300 0.0312 0.0288 0.0303 297,884 +0.00(+1.00%)
Jan 15, 2021 0.0306 0.0313 0.0289 0.0300 157,800 -0.00(-1.96%)
Jan 14, 2021 0.0297 0.0318 0.0289 0.0306 204,693 -0.00(-2.86%)
Jan 13, 2021 0.0309 0.0320 0.0288 0.0315 207,674 +0.00(+1.94%)
Jan 12, 2021 0.0318 0.0328 0.0295 0.0309 572,149 +0.00(+1.31%)
Jan 11, 2021 0.0310 0.0356 0.0301 0.0305 764,903 -0.00(-8.41%)
Jan 08, 2021 0.0279 0.0357 0.0278 0.0333 191,700 -0.00(-1.19%)
Jan 07, 2021 0.0350 0.0359 0.0277 0.0337 581,580 -0.00(-6.13%)
Jan 06, 2021 0.0360 0.0369 0.0307 0.0359 202,612 -0.00(-5.28%)
Jan 05, 2021 0.0330 0.0399 0.0321 0.0379 707,393 +0.00(+3.27%)
Jan 04, 2021 0.0290 0.0389 0.0274 0.0367 1,588,300 +0.01(+35.42%)
Dec 31, 2020 0.0271 0.0271 0.0271 2,900,552 +0.00(+5.45%)
Dec 30, 2020 0.0252 0.0290 0.0230 0.0257 2,900,552 -0.00(-14.05%)
Dec 29, 2020 0.0330 0.0330 0.0240 0.0299 1,909,129 -0.00(-13.08%)
Dec 28, 2020 0.0449 0.0450 0.0264 0.0344 3,949,595 -0.00(-7.28%)
Dec 24, 2020 0.0479 0.0499 0.0360 0.0371 4,314,000 -0.01(-17.37%)
Dec 23, 2020 0.0375 0.0469 0.0367 0.0449 9,023,254 +0.01(+21.35%)
Dec 22, 2020 0.0355 0.0370 0.0330 0.0370 1,019,416 +0.00(+4.52%)
Dec 21, 2020 0.0323 0.0354 0.0320 0.0354 1,126,108 +0.00(+6.31%)
Dec 18, 2020 0.0300 0.0334 0.0290 0.0333 543,300 +0.00(+11.00%)
Dec 17, 2020 0.0284 0.0310 0.0278 0.0300 231,010 +0.00(+1.01%)
Dec 16, 2020 0.0290 0.0299 0.0230 0.0297 742,447 +0.00(+1.02%)
Dec 15, 2020 0.0320 0.0338 0.0288 0.0294 877,300 -0.00(-7.55%)
Dec 14, 2020 0.0335 0.0335 0.0300 0.0318 310,911 +0.00(+4.26%)
Dec 11, 2020 0.0300 0.0336 0.0287 0.0305 973,600 -0.00(-1.61%)
Dec 10, 2020 0.0300 0.0310 0.0280 0.0310 393,476 -0.00(-1.59%)
Dec 09, 2020 0.0280 0.0330 0.0280 0.0315 402,672 +0.00(+2.27%)
Dec 08, 2020 0.0320 0.0330 0.0281 0.0308 997,764 -0.00(-3.75%)
Dec 07, 2020 0.0240 0.0321 0.0236 0.0320 2,330,930 +0.01(+33.33%)
Dec 04, 2020 0.0275 0.0320 0.0235 0.0240 3,492,200 -0.00(-6.98%)
Dec 03, 2020 0.0288 0.0311 0.0230 0.0258 1,129,528 -0.01(-17.04%)
Dec 02, 2020 0.0309 0.0340 0.0277 0.0311 329,193 -0.00(-8.53%)
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.