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, 2017 0.1700 0.1725 0.1650 0.1650 68,075 -0.01(-2.94%)
Mar 30, 2017 0.1500 0.1700 0.1400 0.1700 288,082 +0.02(+16.84%)
Mar 29, 2017 0.1401 0.1455 0.1401 0.1455 12,350 -0.00(-3.00%)
Mar 28, 2017 0.1400 0.1500 0.1220 0.1500 33,228 -0.00(-2.60%)
Mar 27, 2017 0.1472 0.1540 0.1400 0.1540 966 -0.01(-3.14%)
Mar 24, 2017 0.1400 0.1590 0.1400 0.1590 13,700 +0.01(+3.25%)
Mar 23, 2017 0.1400 0.1540 0.1400 0.1540 3,780 -0.01(-3.14%)
Mar 22, 2017 0.1590 0.1590 0.1590 0.1590 500 +0.01(+5.65%)
Mar 21, 2017 0.1366 0.1590 0.1366 0.1505 41,504 +0.00(+0.33%)
Mar 20, 2017 0.1500 0.1500 0.1500 0.1500 30,000 -0.01(-3.23%)
Mar 17, 2017 0.1300 0.1650 0.1300 0.1550 109,871 +0.02(+19.09%)
Mar 16, 2017 0.1300 0.1316 0.1300 0.1302 12,235 -0.01(-6.04%)
Mar 15, 2017 0.1373 0.1385 0.1373 0.1385 3,900 +0.00(+1.26%)
Mar 14, 2017 0.1368 0.1368 0.1368 0.1368 200 -0.00(-1.25%)
Mar 13, 2017 0.1251 0.1495 0.1251 0.1385 60,619 +0.01(+10.73%)
Mar 10, 2017 0.1339 0.1350 0.1251 0.1251 18,137 -0.01(-9.02%)
Mar 09, 2017 0.1300 0.1375 0.1300 0.1375 85,700 +0.01(+5.77%)
Mar 08, 2017 0.1300 0.1342 0.1300 0.1300 8,300 +0.00(+0.00%)
Mar 07, 2017 0.1300 0.1300 0.1300 0.1300 100 -0.01(-3.70%)
Mar 06, 2017 0.1350 0.1350 0.1350 0.1350 4,750 +0.00(+0.00%)
Mar 03, 2017 0.1350 0.1370 0.1300 0.1350 72,717 +0.00(+2.61%)
Mar 02, 2017 0.1393 0.1393 0.1220 0.1316 4,050 -0.01(-5.62%)
Mar 01, 2017 0.1382 0.1400 0.1220 0.1394 17,400 +0.00(+0.87%)
Feb 28, 2017 0.1303 0.1382 0.1302 0.1382 18,181 -0.01(-4.49%)
Feb 27, 2017 0.1329 0.1447 0.1160 0.1447 60,500 +0.01(+7.71%)
Feb 24, 2017 0.1325 0.1500 0.1325 0.1343 10,850 -0.00(-0.86%)
Feb 23, 2017 0.1450 0.1548 0.1250 0.1355 173,600 -0.00(-1.09%)
Feb 22, 2017 0.1479 0.1513 0.1350 0.1370 161,750 -0.02(-11.61%)
Feb 21, 2017 0.1400 0.1550 0.1400 0.1550 48,700 +0.01(+6.90%)
Feb 17, 2017 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Feb 16, 2017 0.1451 0.1550 0.1401 0.1550 71,490 -0.00(-1.05%)
Feb 15, 2017 0.1550 0.1567 0.1550 0.1567 42,425 -0.00(-0.85%)
Feb 14, 2017 0.1400 0.1598 0.1400 0.1580 29,030 +0.01(+3.61%)
Feb 13, 2017 0.1550 0.1598 0.1450 0.1525 11,116 -0.00(-1.61%)
Feb 10, 2017 0.1550 0.1618 0.1500 0.1550 86,427 +0.01(+3.33%)
Feb 09, 2017 0.1500 0.1550 0.1500 0.1500 12,102 +0.00(+0.00%)
Feb 08, 2017 0.1550 0.1550 0.1500 0.1500 28,200 -0.01(-3.23%)
Feb 07, 2017 0.1382 0.1600 0.1382 0.1550 94,970 -0.01(-3.13%)
Feb 06, 2017 0.1470 0.1600 0.1381 0.1600 26,400 +0.00(+2.89%)
Feb 03, 2017 0.1470 0.1600 0.1470 0.1555 39,218 -0.00(-2.81%)
Feb 02, 2017 0.1470 0.1600 0.1470 0.1600 15,200 +0.01(+3.80%)
Feb 01, 2017 0.1548 0.1600 0.1470 0.1542 19,970 -0.01(-3.66%)
Jan 31, 2017 0.1550 0.1600 0.1500 0.1600 48,366 +0.01(+3.23%)
Jan 30, 2017 0.1550 0.1550 0.1550 0.1550 1,488 -0.00(-1.59%)
Jan 27, 2017 0.1575 0.1588 0.1550 0.1575 133,280 +0.01(+3.81%)
Jan 26, 2017 0.1575 0.1575 0.1471 0.1517 2,917 -0.01(-3.67%)
Jan 25, 2017 0.1470 0.1575 0.1470 0.1575 3,400 +0.00(+0.00%)
Jan 20, 2017 0.1575 0.1575 0.1575 0 +0.01(+7.14%)
Jan 19, 2017 0.1470 0.1470 0.1470 0.1470 2,000 -0.00(-2.00%)
Jan 18, 2017 0.1524 0.1532 0.1500 0.1500 9,600 -0.00(-2.03%)
Jan 17, 2017 0.1500 0.1531 0.1440 0.1531 17,142 +0.00(+0.80%)
Jan 13, 2017 0.1519 0.1519 0.1519 0 -0.01(-5.06%)
Jan 12, 2017 0.1500 0.1600 0.1500 0.1600 88,135 +0.00(+2.89%)
Jan 11, 2017 0.1470 0.1555 0.1400 0.1555 119,703 +0.01(+4.71%)
Jan 10, 2017 0.1500 0.1500 0.1485 0.1485 39,000 -0.00(-1.00%)
Jan 09, 2017 0.1450 0.1500 0.1450 0.1500 17,300 +0.00(+0.00%)
Jan 06, 2017 0.1408 0.1525 0.1380 0.1500 291,350 +0.01(+8.69%)
Jan 05, 2017 0.1387 0.1418 0.1380 0.1380 12,100 -0.00(-3.12%)
Jan 04, 2017 0.1380 0.1424 0.1380 0.1424 25,000 +0.00(+1.75%)
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.