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 )

0.0066 -0.0018 (-21.43%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 23, 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, 2023 0.0245 0.0335 0.0245 0.0323 645,527 +0.01(+19.63%)
Feb 27, 2023 0.0290 0.0290 0.0270 0.0270 110,212 -0.00(-4.59%)
Feb 24, 2023 0.0270 0.0310 0.0270 0.0283 7,825 +0.00(+4.43%)
Feb 23, 2023 0.0300 0.0300 0.0270 0.0271 234,521 -0.00(-14.78%)
Feb 22, 2023 0.0310 0.0318 0.0310 0.0318 9,095 +0.00(+2.58%)
Feb 21, 2023 0.0310 0.0318 0.0310 0.0310 20,730 +0.00(+0.00%)
Feb 17, 2023 0.0325 0.0325 0.0310 0.0310 4,145 -0.00(-4.62%)
Feb 16, 2023 0.0321 0.0325 0.0310 0.0325 13,595 +0.00(+4.84%)
Feb 15, 2023 0.0328 0.0328 0.0310 0.0310 15,036 +0.00(+0.00%)
Feb 14, 2023 0.0310 0.0310 0.0310 0.0310 20,025 +0.00(+0.00%)
Feb 13, 2023 0.0310 0.0310 0.0310 0.0310 5,495 +0.00(+3.33%)
Feb 10, 2023 0.0325 0.0325 0.0300 0.0300 202,400 +0.00(+0.00%)
Feb 09, 2023 0.0297 0.0300 0.0294 0.0300 117,899 +0.00(+0.67%)
Feb 08, 2023 0.0273 0.0298 0.0265 0.0298 14,329 +0.00(+19.20%)
Feb 07, 2023 0.0240 0.0250 0.0240 0.0250 4,466 -0.00(-3.85%)
Feb 06, 2023 0.0250 0.0280 0.0250 0.0260 158,152 +0.00(+4.84%)
Feb 03, 2023 0.0236 0.0250 0.0236 0.0248 19,210 +0.00(+5.08%)
Feb 02, 2023 0.0236 0.0236 0.0236 0.0236 3,530 +0.00(+6.79%)
Feb 01, 2023 0.0221 0.0221 0.0221 0.0221 465 -0.00(-9.05%)
Jan 30, 2023 0.0243 0 -0.00(-2.80%)
Jan 27, 2023 0.0250 0.0250 0.0243 0.0250 35,136 +0.00(+0.81%)
Jan 26, 2023 0.0220 0.0290 0.0180 0.0248 889,056 -0.00(-11.43%)
Jan 25, 2023 0.0319 0.0319 0.0210 0.0280 317,471 -0.01(-16.42%)
Jan 24, 2023 0.0319 0.0335 0.0319 0.0335 1,570 +0.00(+5.02%)
Jan 23, 2023 0.0329 0.0329 0.0319 0.0319 7,425 -0.00(-4.49%)
Jan 19, 2023 0.0334 10 -0.00(-6.18%)
Jan 18, 2023 0.0319 0.0356 0.0319 0.0356 10,592 +0.01(+18.67%)
Jan 13, 2023 0.0300 20 -0.00(-0.33%)
Jan 11, 2023 0.0301 0 -0.01(-17.53%)
Jan 10, 2023 0.0350 0.0365 0.0350 0.0365 30,220 +0.01(+21.67%)
Jan 09, 2023 0.0300 0.0390 0.0300 0.0300 5,709 +0.00(+0.00%)
Jan 06, 2023 0.0301 0.0390 0.0300 0.0300 63,200 -0.00(-11.24%)
Jan 05, 2023 0.0301 0.0338 0.0301 0.0338 1,600 +0.00(+0.00%)
Jan 04, 2023 0.0349 0.0338 0.0338 0.0338 3,995 +0.00(+0.00%)
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%)
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.