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 (%)
Mar 29, 2019 0.1050 0.1130 0.1050 0.1130 10,700 -0.00(-0.88%)
Mar 28, 2019 0.1100 0.1140 0.1098 0.1140 30,000 -0.00(-0.78%)
Mar 27, 2019 0.1081 0.1149 0.1080 0.1149 3,320 -0.00(-3.45%)
Mar 26, 2019 0.1100 0.1200 0.1000 0.1190 529,498 -0.00(-0.83%)
Mar 25, 2019 0.1000 0.1200 0.1000 0.1200 1,914 +0.00(+0.84%)
Mar 22, 2019 0.1095 0.1190 0.1095 0.1190 8,300 +0.00(+0.00%)
Mar 21, 2019 0.1060 0.1190 0.1030 0.1190 28,000 +0.00(+0.00%)
Mar 20, 2019 0.1125 0.1190 0.1125 0.1190 3,000 +0.00(+0.00%)
Mar 19, 2019 0.1030 0.1200 0.1030 0.1190 29,449 -0.01(-8.39%)
Mar 15, 2019 0.1299 0.1299 0.1299 0 +0.01(+8.25%)
Mar 14, 2019 0.1200 0.1300 0.1200 0.1200 4,033 -0.01(-6.90%)
Mar 13, 2019 0.1200 0.1290 0.1200 0.1289 19,421 -0.00(-0.08%)
Mar 12, 2019 0.1290 0.1290 0.1245 0.1290 3,617 +0.01(+7.50%)
Mar 11, 2019 0.1200 0.1200 0.1200 20 +0.00(+0.00%)
Mar 08, 2019 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Mar 07, 2019 0.1200 0.1200 0.1110 0.1200 17,986 -0.01(-7.69%)
Mar 06, 2019 0.1300 0.1300 0.1200 0.1300 4,735 +0.00(+0.00%)
Mar 05, 2019 0.1110 0.1300 0.1110 0.1300 9,057 +0.00(+0.78%)
Mar 04, 2019 0.1110 0.1290 0.1110 0.1290 1,840 +0.00(+0.00%)
Mar 01, 2019 0.1151 0.1290 0.1110 0.1290 9,200 +0.00(+0.00%)
Feb 28, 2019 0.1250 0.1290 0.1250 0.1290 1,459 +0.01(+7.41%)
Feb 27, 2019 0.1151 0.1250 0.1151 0.1201 4,372 -0.01(-6.90%)
Feb 26, 2019 0.1214 0.1290 0.1151 0.1290 13,500 +0.00(+1.02%)
Feb 25, 2019 0.1151 0.1290 0.1151 0.1277 11,081 -0.00(-0.23%)
Feb 22, 2019 0.1151 0.1290 0.1151 0.1280 12,700 -0.00(-0.78%)
Feb 20, 2019 0.1290 0.1290 0.1290 0 +0.01(+7.50%)
Feb 19, 2019 0.1100 0.1250 0.1100 0.1200 9,280 +0.00(+0.00%)
Feb 15, 2019 0.1175 0.1250 0.1100 0.1200 43,200 -0.01(-4.00%)
Feb 14, 2019 0.1100 0.1250 0.1100 0.1250 11,000 +0.00(+0.00%)
Feb 13, 2019 0.1175 0.1250 0.1175 0.1250 15,614 -0.00(-3.10%)
Feb 12, 2019 0.1205 0.1290 0.1200 0.1290 13,000 +0.00(+0.00%)
Feb 11, 2019 0.1275 0.1290 0.1250 0.1290 84,000 +0.00(+1.18%)
Feb 08, 2019 0.1275 0.1275 0.1275 0.1275 6,700 +0.00(+0.08%)
Feb 07, 2019 0.1200 0.1274 0.1200 0.1274 28,250 -0.00(-1.16%)
Feb 06, 2019 0.1290 0.1290 0.1200 0.1289 13,395 +0.00(+3.53%)
Feb 05, 2019 0.1200 0.1245 0.1200 0.1245 25,349 +0.00(+3.75%)
Feb 04, 2019 0.1100 0.1200 0.1075 0.1200 119,162 +0.00(+0.00%)
Feb 01, 2019 0.1200 0.1200 0.1200 0.1200 11,300 +0.01(+9.09%)
Jan 31, 2019 0.1120 0.1120 0.1100 0.1100 2,125 -0.01(-8.33%)
Jan 30, 2019 0.1120 0.1200 0.1120 0.1200 34,940 +0.00(+0.08%)
Jan 28, 2019 0.1199 0.1199 0.1199 0 +0.00(+0.00%)
Jan 25, 2019 0.1110 0.1199 0.1110 0.1199 9,800 +0.00(+4.26%)
Jan 24, 2019 0.1130 0.1150 0.1114 0.1150 7,684 +0.00(+0.00%)
Jan 23, 2019 0.1194 0.1220 0.1110 0.1150 30,349 -0.01(-10.71%)
Jan 22, 2019 0.1100 0.1288 0.1100 0.1288 6,786 +0.00(+0.70%)
Jan 18, 2019 0.1118 0.1279 0.1118 0.1279 800 +0.00(+0.00%)
Jan 17, 2019 0.1279 0.1279 0.1279 56 +0.00(+0.00%)
Jan 16, 2019 0.1190 0.1279 0.1190 0.1279 1,683 +0.01(+7.57%)
Jan 15, 2019 0.1290 0.1290 0.1150 0.1189 61,030 -0.01(-7.83%)
Jan 14, 2019 0.1220 0.1290 0.1220 0.1290 42,761 +0.01(+7.50%)
Jan 11, 2019 0.1220 0.1290 0.1150 0.1200 15,000 -0.01(-6.90%)
Jan 10, 2019 0.1204 0.1289 0.1200 0.1289 10,311 +0.00(+3.12%)
Jan 09, 2019 0.1220 0.1250 0.1220 0.1250 11,900 +0.00(+0.81%)
Jan 08, 2019 0.1113 0.1240 0.1113 0.1240 1,614 -0.01(-4.62%)
Jan 07, 2019 0.1150 0.1300 0.1100 0.1300 5,111 +0.01(+7.88%)
Jan 04, 2019 0.1100 0.1205 0.1100 0.1205 10,300 +0.00(+0.42%)
Jan 03, 2019 0.1100 0.1200 0.1100 0.1200 27,770 -0.00(-3.23%)
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.