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 (%)
Apr 30, 2020 0.0390 0.0500 0.0390 0.0449 48,905 +0.01(+20.38%)
Apr 29, 2020 0.0433 0.0434 0.0373 0.0373 2,630 -0.01(-25.25%)
Apr 28, 2020 0.0430 0.0500 0.0361 0.0499 4,050 -0.00(-0.20%)
Apr 27, 2020 0.0449 0.0500 0.0367 0.0500 314,250 +0.01(+11.11%)
Apr 24, 2020 0.0423 0.0450 0.0359 0.0450 44,800 +0.00(+6.38%)
Apr 23, 2020 0.0384 0.0425 0.0357 0.0423 24,400 +0.01(+20.86%)
Apr 22, 2020 0.0417 0.0417 0.0350 0.0350 37,750 -0.00(-12.50%)
Apr 21, 2020 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+4.99%)
Apr 20, 2020 0.0400 0.0400 0.0381 0.0381 200 +0.00(+1.60%)
Apr 17, 2020 0.0452 0.0452 0.0365 0.0375 212,500 -0.00(-6.25%)
Apr 16, 2020 0.0456 0.0456 0.0400 0.0400 80,950 -0.01(-19.19%)
Apr 15, 2020 0.0361 0.0495 0.0361 0.0495 34,000 -0.01(-17.22%)
Apr 14, 2020 0.0450 0.0598 0.0450 0.0598 7,500 +0.01(+32.89%)
Apr 13, 2020 0.0505 0.0505 0.0400 0.0450 125,527 -0.00(-2.39%)
Apr 09, 2020 0.0450 0.0597 0.0449 0.0461 230,000 +0.00(+2.44%)
Apr 08, 2020 0.0450 0.0450 0.0400 0.0450 47,917 +0.00(+0.00%)
Apr 07, 2020 0.0450 0.0450 0.0450 50 +0.00(+0.00%)
Apr 06, 2020 0.0361 0.0560 0.0361 0.0450 78,929 -0.01(-17.73%)
Apr 01, 2020 0.0547 0.0547 0.0547 0 -0.00(-4.54%)
Mar 31, 2020 0.0574 0.0574 0.0350 0.0573 13,035 -0.00(-0.17%)
Mar 30, 2020 0.0550 0.0588 0.0350 0.0574 139,700 +0.01(+33.49%)
Mar 27, 2020 0.0417 0.0430 0.0410 0.0430 121,000 -0.00(-0.23%)
Mar 26, 2020 0.0368 0.0431 0.0368 0.0431 21,100 +0.00(+7.75%)
Mar 25, 2020 0.0301 0.0400 0.0301 0.0400 56,700 +0.00(+0.00%)
Mar 24, 2020 0.0460 0.0590 0.0330 0.0400 157,765 +0.00(+4.71%)
Mar 23, 2020 0.0425 0.0599 0.0340 0.0382 26,359 -0.01(-23.60%)
Mar 20, 2020 0.0329 0.0500 0.0329 0.0500 13,800 +0.00(+0.00%)
Mar 19, 2020 0.0320 0.0500 0.0320 0.0500 5,000 -0.01(-13.79%)
Mar 18, 2020 0.0465 0.0580 0.0311 0.0580 146,099 -0.00(-3.17%)
Mar 17, 2020 0.0400 0.0599 0.0340 0.0599 65,620 +0.01(+19.80%)
Mar 16, 2020 0.0401 0.0500 0.0400 0.0500 107,650 +0.00(+0.00%)
Mar 13, 2020 0.0548 0.0549 0.0500 0.0500 46,900 -0.00(-9.09%)
Mar 12, 2020 0.0599 0.0599 0.0400 0.0550 137,145 -0.00(-8.18%)
Mar 11, 2020 0.0599 0.0599 0.0427 0.0599 2,435 +0.00(+8.91%)
Mar 10, 2020 0.0500 0.0599 0.0411 0.0550 35,154 +0.00(+10.00%)
Mar 09, 2020 0.0450 0.0600 0.0440 0.0500 69,352 -0.01(-16.53%)
Mar 06, 2020 0.0598 0.0599 0.0450 0.0599 48,300 +0.00(+0.00%)
Mar 05, 2020 0.0599 0.0599 0.0451 0.0599 23,157 +0.00(+0.00%)
Mar 04, 2020 0.0599 0.0599 0.0599 0.0599 1,218 +0.00(+8.91%)
Mar 03, 2020 0.0500 0.0550 0.0440 0.0550 45,296 -0.00(-8.18%)
Mar 02, 2020 0.0478 0.0599 0.0450 0.0599 15,725 +0.01(+19.80%)
Feb 28, 2020 0.0520 0.0587 0.0450 0.0500 48,900 -0.01(-14.82%)
Feb 27, 2020 0.0460 0.0587 0.0360 0.0587 97,502 -0.00(-0.34%)
Feb 26, 2020 0.0546 0.0589 0.0488 0.0589 66,026 -0.00(-0.17%)
Feb 25, 2020 0.0532 0.0590 0.0532 0.0590 10,500 -0.00(-1.34%)
Feb 24, 2020 0.0501 0.0598 0.0501 0.0598 2,275 +0.00(+4.00%)
Feb 21, 2020 0.0600 0.0600 0.0550 0.0575 100,300 -0.00(-3.85%)
Feb 20, 2020 0.0501 0.0598 0.0501 0.0598 1,812 -0.00(-6.42%)
Feb 18, 2020 0.0639 0.0639 0.0639 0 +0.01(+11.13%)
Feb 14, 2020 0.0613 0.0650 0.0575 0.0575 11,400 -0.01(-11.54%)
Feb 13, 2020 0.0517 0.0650 0.0481 0.0650 117,610 -0.00(-1.52%)
Feb 12, 2020 0.0605 0.0660 0.0517 0.0660 51,998 +0.00(+0.00%)
Feb 10, 2020 0.0660 0.0660 0.0660 0 -0.00(-2.22%)
Feb 07, 2020 0.0698 0.0699 0.0613 0.0675 25,600 -0.00(-3.57%)
Feb 06, 2020 0.0550 0.0700 0.0550 0.0700 13,810 +0.01(+12.90%)
Feb 05, 2020 0.0600 0.0639 0.0525 0.0620 46,201 +0.00(+3.33%)
Feb 04, 2020 0.0600 0.0600 0.0450 0.0600 100,600 +0.00(+0.00%)
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.