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 (%)
Jun 30, 2015 0.2300 0.2352 0.2250 0.2300 236,552 +0.00(+0.22%)
Jun 29, 2015 0.2175 0.2352 0.2150 0.2295 100,315 +0.00(+2.00%)
Jun 26, 2015 0.2250 0.2250 0.2240 0.2250 30,000 -0.01(-2.17%)
Jun 25, 2015 0.2240 0.2300 0.2240 0.2300 42,616 +0.00(+0.00%)
Jun 24, 2015 0.2225 0.2300 0.2225 0.2300 154,513 +0.01(+2.45%)
Jun 23, 2015 0.2140 0.2299 0.2130 0.2245 371,650 +0.01(+5.90%)
Jun 22, 2015 0.2048 0.2190 0.2048 0.2120 67,500 +0.01(+4.95%)
Jun 19, 2015 0.2200 0.2200 0.2000 0.2020 257,494 -0.02(-8.18%)
Jun 18, 2015 0.2180 0.2289 0.2012 0.2200 164,270 +0.00(+0.00%)
Jun 17, 2015 0.2011 0.2300 0.2011 0.2200 149,566 +0.01(+7.06%)
Jun 16, 2015 0.2100 0.2150 0.2011 0.2055 188,628 -0.00(-2.14%)
Jun 15, 2015 0.1950 0.2100 0.1811 0.2100 200,980 +0.02(+13.51%)
Jun 12, 2015 0.1850 0.1950 0.1850 0.1850 122,913 -0.00(-2.12%)
Jun 11, 2015 0.1890 0.1890 0.1780 0.1890 136,660 +0.00(+2.16%)
Jun 10, 2015 0.1819 0.1890 0.1780 0.1850 34,115 +0.00(+2.21%)
Jun 09, 2015 0.1850 0.1890 0.1810 0.1810 16,395 +0.00(+0.00%)
Jun 08, 2015 0.1840 0.1890 0.1810 0.1810 87,975 -0.00(-1.36%)
Jun 05, 2015 0.1721 0.1840 0.1721 0.1835 184,681 -0.00(-0.27%)
Jun 04, 2015 0.1800 0.1871 0.1721 0.1840 111,071 -0.00(-2.18%)
Jun 03, 2015 0.1890 0.1890 0.1751 0.1881 231,338 -0.00(-0.48%)
Jun 02, 2015 0.1870 0.2100 0.1840 0.1890 322,375 +0.01(+2.72%)
Jun 01, 2015 0.1900 0.1901 0.1750 0.1840 356,290 -0.01(-3.16%)
May 29, 2015 0.2010 0.2140 0.1801 0.1900 134,228 -0.01(-5.00%)
May 28, 2015 0.2011 0.2500 0.1760 0.2000 389,616 -0.03(-12.66%)
May 27, 2015 0.1930 0.2290 0.1800 0.2290 223,818 +0.04(+20.53%)
May 26, 2015 0.1840 0.1948 0.1800 0.1900 90,486 +0.01(+3.83%)
May 22, 2015 0.1830 0.1830 0.1830 0 -0.00(-1.08%)
May 21, 2015 0.1900 0.1999 0.1750 0.1850 138,100 -0.00(-0.05%)
May 20, 2015 0.2100 0.2160 0.1701 0.1851 229,816 -0.02(-11.86%)
May 19, 2015 0.2100 0.2100 0.2074 0.2100 73,965 +0.00(+0.00%)
May 18, 2015 0.2200 0.2200 0.2074 0.2100 29,472 +0.00(+0.00%)
May 15, 2015 0.2000 0.2200 0.2000 0.2100 212,258 +0.01(+5.00%)
May 14, 2015 0.1760 0.2000 0.1760 0.2000 267,088 +0.02(+8.11%)
May 13, 2015 0.1825 0.1871 0.1700 0.1850 160,425 -0.00(-2.12%)
May 12, 2015 0.1950 0.1950 0.1850 0.1890 26,400 -0.00(-0.53%)
May 11, 2015 0.1900 0.1900 0.1801 0.1900 30,500 -0.01(-2.56%)
May 08, 2015 0.1850 0.2000 0.1813 0.1950 45,877 +0.01(+2.63%)
May 07, 2015 0.1900 0.1900 0.1801 0.1900 20,522 +0.00(+0.00%)
May 06, 2015 0.2150 0.2150 0.1900 0.1900 164,383 -0.02(-9.52%)
May 05, 2015 0.1970 0.2100 0.1900 0.2100 94,363 +0.02(+10.53%)
May 04, 2015 0.1885 0.1970 0.1766 0.1900 92,701 +0.00(+0.79%)
May 01, 2015 0.1750 0.1900 0.1750 0.1885 152,392 +0.01(+7.66%)
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%)
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.