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 )

0.0045 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 10, 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, 2015 0.1751 0.1751 0.1751 0.1751 2,000 -0.00(-2.72%)
Apr 29, 2015 0.1750 0.1800 0.1750 0.1800 24,400 +0.00(+0.00%)
Apr 28, 2015 0.1850 0.1850 0.1750 0.1800 38,200 -0.01(-2.70%)
Apr 27, 2015 0.1850 0.1850 0.1750 0.1850 82,782 +0.01(+2.78%)
Apr 24, 2015 0.1750 0.1800 0.1750 0.1800 78,487 +0.00(+0.00%)
Apr 23, 2015 0.1705 0.1800 0.1705 0.1800 23,700 +0.00(+1.69%)
Apr 22, 2015 0.1770 0.1770 0.1770 0.1770 3,000 +0.00(+1.14%)
Apr 21, 2015 0.1791 0.1800 0.1700 0.1750 98,711 -0.01(-2.78%)
Apr 20, 2015 0.1800 0.1800 0.1701 0.1800 34,800 -0.00(-1.10%)
Apr 17, 2015 0.1780 0.1900 0.1750 0.1820 82,900 +0.01(+2.82%)
Apr 16, 2015 0.1760 0.1770 0.1600 0.1770 192,252 +0.00(+0.57%)
Apr 15, 2015 0.1796 0.1796 0.1760 0.1760 14,456 -0.00(-1.12%)
Apr 14, 2015 0.1750 0.1831 0.1750 0.1780 95,020 -0.00(-2.20%)
Apr 13, 2015 0.1760 0.1820 0.1750 0.1820 24,320 -0.00(-1.09%)
Apr 10, 2015 0.1800 0.1845 0.1800 0.1840 22,856 -0.00(-0.27%)
Apr 09, 2015 0.1760 0.1845 0.1760 0.1845 20,935 +0.00(+2.50%)
Apr 08, 2015 0.1810 0.1900 0.1750 0.1800 85,000 -0.01(-5.26%)
Apr 07, 2015 0.1895 0.1895 0.1800 0.1900 48,000 +0.00(+0.00%)
Apr 06, 2015 0.1850 0.1900 0.1800 0.1900 102,635 -0.01(-3.75%)
Apr 02, 2015 0.1974 0.1974 0.1974 0 -0.01(-3.68%)
Apr 01, 2015 0.1913 0.2100 0.1913 0.2049 27,044 -0.02(-8.91%)
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%)
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.