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 (%)
Mar 31, 2011 0.1300 0.1300 0.1200 0.1200 321,008 -0.01(-7.69%)
Mar 30, 2011 0.1300 0.1300 0.1300 0.1300 515,056 +0.03(+30.00%)
Mar 29, 2011 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Mar 28, 2011 0.1000 0.1000 0.0950 0.1000 335,160 +0.00(+0.00%)
Mar 25, 2011 0.1000 0.1000 0.1000 0.1000 16,900 +0.00(+0.00%)
Mar 24, 2011 0.1000 0.1000 0.0940 0.1000 17,850 +0.00(+0.00%)
Mar 23, 2011 0.1000 0.1000 0.0950 0.1000 16,500 +0.01(+6.38%)
Mar 22, 2011 0.0990 0.1000 0.0940 0.0940 156,400 -0.01(-5.05%)
Mar 21, 2011 0.1050 0.1050 0.0990 0.0990 118,431 -0.01(-10.00%)
Mar 18, 2011 0.1160 0.1170 0.1050 0.1100 596,203 -0.01(-5.17%)
Mar 17, 2011 0.1300 0.1300 0.1100 0.1160 199,992 -0.01(-10.08%)
Mar 16, 2011 0.1250 0.1290 0.1000 0.1290 292,513 +0.00(+3.20%)
Mar 15, 2011 0.1280 0.1300 0.1200 0.1250 306,967 -0.00(-2.34%)
Mar 14, 2011 0.1151 0.1280 0.1040 0.1280 117,700 +0.01(+11.21%)
Mar 11, 2011 0.1290 0.1290 0.1151 0.1151 89,262 -0.01(-10.78%)
Mar 10, 2011 0.1160 0.1290 0.1150 0.1290 93,953 -0.00(-0.77%)
Mar 09, 2011 0.1090 0.1300 0.1000 0.1300 357,150 +0.03(+34.02%)
Mar 08, 2011 0.1000 0.1140 0.0960 0.0970 361,652 -0.00(-3.00%)
Mar 07, 2011 0.1050 0.1050 0.0950 0.1000 108,000 +0.01(+5.26%)
Mar 04, 2011 0.0950 0.1080 0.0950 0.0950 50,805 -0.01(-12.04%)
Mar 03, 2011 0.0950 0.1080 0.0950 0.1080 124,923 +0.01(+8.00%)
Mar 02, 2011 0.0950 0.1050 0.0950 0.1000 73,248 -0.00(-4.76%)
Mar 01, 2011 0.0990 0.1080 0.0950 0.1050 230,007 +0.01(+10.53%)
Feb 28, 2011 0.0950 0.1000 0.0860 0.0950 85,490 +0.01(+5.56%)
Feb 25, 2011 0.0950 0.0970 0.0900 0.0900 111,308 -0.01(-10.00%)
Feb 24, 2011 0.1000 0.1010 0.0900 0.1000 270,623 +0.00(+0.00%)
Feb 23, 2011 0.1000 0.1010 0.1000 0.1000 253,123 +0.00(+0.00%)
Feb 22, 2011 0.1010 0.1060 0.1000 0.1000 121,115 -0.00(-0.99%)
Feb 18, 2011 0.1050 0.1070 0.1010 0.1010 24,400 -0.00(-3.81%)
Feb 17, 2011 0.1050 0.1050 0.1000 0.1050 115,356 +0.00(+0.00%)
Feb 16, 2011 0.1050 0.1070 0.1010 0.1050 76,205 +0.00(+0.00%)
Feb 15, 2011 0.1070 0.1070 0.1040 0.1050 41,372 -0.00(-1.87%)
Feb 14, 2011 0.1000 0.1070 0.1000 0.1070 175,122 +0.01(+7.00%)
Feb 11, 2011 0.1050 0.1050 0.1000 0.1000 134,850 -0.01(-6.54%)
Feb 10, 2011 0.1020 0.1070 0.1010 0.1070 100,963 +0.00(+3.88%)
Feb 09, 2011 0.1040 0.1080 0.1020 0.1030 60,774 -0.00(-2.83%)
Feb 08, 2011 0.1080 0.1080 0.1020 0.1060 30,728 -0.00(-1.85%)
Feb 07, 2011 0.1035 0.1100 0.1035 0.1080 195,280 +0.00(+4.35%)
Feb 04, 2011 0.1060 0.1100 0.1030 0.1035 295,427 -0.01(-6.76%)
Feb 03, 2011 0.1060 0.1110 0.1060 0.1110 20,550 +0.01(+4.72%)
Feb 02, 2011 0.1100 0.1100 0.1060 0.1060 58,060 -0.01(-6.19%)
Feb 01, 2011 0.1100 0.1130 0.1100 0.1130 14,751 +0.00(+0.00%)
Jan 31, 2011 0.1180 0.1180 0.1050 0.1130 141,200 -0.00(-4.24%)
Jan 28, 2011 0.1160 0.1180 0.1100 0.1180 39,900 +0.00(+1.72%)
Jan 27, 2011 0.1150 0.1180 0.1150 0.1160 69,355 +0.00(+1.75%)
Jan 26, 2011 0.1080 0.1140 0.1080 0.1140 14,955 +0.01(+4.59%)
Jan 25, 2011 0.1180 0.1180 0.1090 0.1090 86,540 -0.00(-1.80%)
Jan 24, 2011 0.1140 0.1180 0.1040 0.1110 83,056 +0.00(+3.74%)
Jan 21, 2011 0.1100 0.1100 0.1070 0.1070 127,873 -0.00(-0.93%)
Jan 20, 2011 0.1100 0.1150 0.1080 0.1080 84,343 +0.00(+0.93%)
Jan 19, 2011 0.1070 0.1170 0.1070 0.1070 285,918 +0.00(+0.00%)
Jan 18, 2011 0.1170 0.1197 0.1030 0.1070 417,331 -0.01(-10.83%)
Jan 14, 2011 0.1200 0.1220 0.1170 0.1200 88,781 -0.00(-1.64%)
Jan 13, 2011 0.1170 0.1250 0.1170 0.1220 139,358 +0.00(+1.67%)
Jan 12, 2011 0.1150 0.1250 0.1150 0.1200 205,968 +0.00(+4.35%)
Jan 11, 2011 0.1100 0.1250 0.1100 0.1150 256,956 +0.01(+4.55%)
Jan 10, 2011 0.1100 0.1150 0.1070 0.1100 141,583 +0.00(+2.80%)
Jan 07, 2011 0.1060 0.1240 0.1000 0.1070 295,410 -0.01(-6.96%)
Jan 06, 2011 0.1200 0.1240 0.1150 0.1150 101,375 +0.01(+4.55%)
Jan 05, 2011 0.1100 0.1250 0.1100 0.1100 249,173 +0.00(+3.77%)
Jan 04, 2011 0.1100 0.1200 0.1050 0.1060 182,046 -0.01(-11.67%)
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.