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 )

0.0081 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 4, 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, 2015 0.2250 0.2300 0.1851 0.2250 18,561 -0.01(-2.17%)
Mar 30, 2015 0.2202 0.2300 0.2163 0.2300 221,705 +0.01(+4.55%)
Mar 27, 2015 0.2200 0.2200 0.2150 0.2200 141,115 +0.00(+0.00%)
Mar 26, 2015 0.2100 0.2200 0.2100 0.2200 52,500 +0.01(+4.76%)
Mar 25, 2015 0.2000 0.2100 0.1951 0.2100 57,490 +0.00(+0.00%)
Mar 24, 2015 0.1900 0.2100 0.1900 0.2100 74,314 +0.03(+16.67%)
Mar 23, 2015 0.1800 0.1880 0.1751 0.1800 199,168 -0.00(-2.17%)
Mar 20, 2015 0.2000 0.2000 0.1800 0.1840 112,276 -0.02(-8.00%)
Mar 19, 2015 0.1950 0.2000 0.1950 0.2000 26,270 +0.00(+0.00%)
Mar 18, 2015 0.1900 0.2000 0.1900 0.2000 76,529 +0.00(+0.50%)
Mar 17, 2015 0.1901 0.1990 0.1901 0.1990 3,797 -0.00(-0.45%)
Mar 16, 2015 0.2000 0.2000 0.1860 0.1999 43,349 +0.01(+5.21%)
Mar 13, 2015 0.1900 0.2000 0.1900 0.1900 12,083 -0.01(-5.00%)
Mar 12, 2015 0.1950 0.2000 0.1900 0.2000 40,400 +0.01(+2.56%)
Mar 11, 2015 0.2000 0.2000 0.1900 0.1950 14,692 +0.00(+0.52%)
Mar 10, 2015 0.1950 0.1968 0.1940 0.1940 174,698 -0.00(-1.52%)
Mar 09, 2015 0.2000 0.2000 0.1950 0.1970 55,661 -0.00(-1.50%)
Mar 06, 2015 0.2000 0.2099 0.1920 0.2000 116,681 -0.01(-4.72%)
Mar 05, 2015 0.2000 0.2100 0.1900 0.2099 38,800 -0.00(-1.87%)
Mar 04, 2015 0.2060 0.2139 0.2060 0.2139 1,500 -0.00(-0.05%)
Mar 03, 2015 0.1900 0.2150 0.1900 0.2140 9,000 -0.00(-0.42%)
Mar 02, 2015 0.2100 0.2149 0.1900 0.2149 135,132 -0.00(-1.55%)
Feb 27, 2015 0.2029 0.2183 0.2029 0.2183 7,750 -0.00(-0.78%)
Feb 26, 2015 0.2010 0.2200 0.2010 0.2200 46,180 +0.00(+0.00%)
Feb 25, 2015 0.2060 0.2150 0.2009 0.2200 160,949 +0.01(+4.76%)
Feb 24, 2015 0.2289 0.2289 0.1900 0.2100 188,700 -0.02(-8.26%)
Feb 23, 2015 0.2150 0.2289 0.2101 0.2289 34,082 +0.01(+6.47%)
Feb 20, 2015 0.2250 0.2300 0.2150 0.2150 86,000 -0.01(-2.27%)
Feb 19, 2015 0.2160 0.2300 0.2100 0.2200 242,501 +0.00(+0.46%)
Feb 18, 2015 0.2065 0.2250 0.1900 0.2190 219,060 +0.01(+5.04%)
Feb 17, 2015 0.2020 0.2100 0.2010 0.2085 81,436 +0.01(+3.22%)
Feb 13, 2015 0.2020 0.2020 0.2020 0 +0.01(+3.59%)
Feb 12, 2015 0.1950 0.2000 0.1950 0.1950 117,280 +0.00(+0.00%)
Feb 11, 2015 0.2000 0.2000 0.1811 0.1950 60,015 -0.01(-2.50%)
Feb 10, 2015 0.1900 0.2100 0.1900 0.2000 165,119 +0.00(+0.00%)
Feb 09, 2015 0.1850 0.2000 0.1830 0.2000 203,119 +0.02(+8.11%)
Feb 06, 2015 0.1930 0.2000 0.1850 0.1850 117,500 -0.01(-7.18%)
Feb 05, 2015 0.1951 0.2000 0.1871 0.1993 239,384 -0.00(-0.35%)
Feb 04, 2015 0.1800 0.2080 0.1800 0.2000 232,465 +0.02(+8.11%)
Feb 03, 2015 0.1850 0.1850 0.1725 0.1850 216,932 +0.00(+0.54%)
Feb 02, 2015 0.1757 0.1840 0.1653 0.1840 162,013 +0.01(+4.72%)
Jan 30, 2015 0.1890 0.1890 0.1757 0.1757 202,100 -0.01(-6.69%)
Jan 29, 2015 0.1701 0.1890 0.1701 0.1883 43,958 +0.01(+3.46%)
Jan 28, 2015 0.1840 0.1885 0.1800 0.1820 230,585 -0.00(-0.87%)
Jan 27, 2015 0.1700 0.1840 0.1700 0.1836 275,830 +0.00(+0.88%)
Jan 26, 2015 0.1790 0.1880 0.1790 0.1820 192,200 +0.00(+1.68%)
Jan 23, 2015 0.1706 0.1889 0.1701 0.1790 202,425 +0.00(+2.29%)
Jan 22, 2015 0.1830 0.1830 0.1700 0.1750 190,968 -0.01(-4.37%)
Jan 21, 2015 0.1720 0.1850 0.1650 0.1830 417,737 -0.01(-3.58%)
Jan 20, 2015 0.1540 0.1900 0.1538 0.1898 548,831 +0.04(+26.53%)
Jan 16, 2015 0.1500 0.1500 0.1500 0 +0.01(+8.70%)
Jan 15, 2015 0.1380 0.1380 0.1320 0.1380 80,816 +0.00(+2.22%)
Jan 14, 2015 0.1360 0.1400 0.1300 0.1350 120,220 -0.01(-3.57%)
Jan 13, 2015 0.1400 0 -0.00(-3.11%)
Jan 12, 2015 0.1500 0.1500 0.1360 0.1445 72,050 +0.00(+0.28%)
Jan 09, 2015 0.1360 0.1500 0.1360 0.1441 21,228 +0.01(+3.67%)
Jan 08, 2015 0.1399 0.1399 0.1310 0.1390 141,648 +0.00(+3.12%)
Jan 07, 2015 0.1348 0.1348 0.1348 0.1348 6,051 -0.00(-0.07%)
Jan 06, 2015 0.1400 0.1400 0.1251 0.1349 92,300 -0.01(-3.71%)
Jan 05, 2015 0.1450 0.1500 0.1401 0.1401 33,983 -0.00(-3.38%)
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.