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, 2017 0.1750 0.1850 0.1750 0.1795 69,789 +0.01(+5.59%)
Jun 29, 2017 0.1740 0.1750 0.1700 0.1700 260,273 -0.00(-2.30%)
Jun 28, 2017 0.1718 0.1740 0.1700 0.1740 110,500 +0.00(+0.00%)
Jun 27, 2017 0.1708 0.1740 0.1708 0.1740 2,523 +0.00(+0.00%)
Jun 26, 2017 0.1700 0.1740 0.1700 0.1740 11,500 +0.00(+2.35%)
Jun 23, 2017 0.1720 0.1740 0.1700 0.1700 18,509 +0.00(+0.00%)
Jun 22, 2017 0.1708 0.1740 0.1700 0.1700 37,900 -0.00(-2.30%)
Jun 21, 2017 0.1650 0.1750 0.1650 0.1740 1,073,059 +0.01(+6.91%)
Jun 20, 2017 0.1628 0.1628 0.1628 0.1628 300 -0.00(-0.14%)
Jun 19, 2017 0.1650 0.1650 0.1605 0.1630 35,600 +0.01(+5.15%)
Jun 16, 2017 0.1505 0.1562 0.1500 0.1550 28,178 -0.00(-1.59%)
Jun 15, 2017 0.1600 0.1600 0.1350 0.1575 45,499 -0.00(-1.56%)
Jun 14, 2017 0.1600 0.1628 0.1500 0.1600 24,800 -0.01(-5.88%)
Jun 13, 2017 0.1410 0.1700 0.1410 0.1700 39,000 +0.01(+6.25%)
Jun 12, 2017 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Jun 09, 2017 0.1600 0.1650 0.1600 0.1650 47,500 +0.00(+3.05%)
Jun 08, 2017 0.1660 0.1660 0.1601 0.1601 1,462 -0.01(-3.54%)
Jun 07, 2017 0.1600 0.1660 0.1600 0.1660 3,622 +0.01(+3.75%)
Jun 06, 2017 0.1600 0.1654 0.1600 0.1600 5,228 -0.01(-3.03%)
Jun 05, 2017 0.1650 0.1650 0.1650 0.1650 2,000 -0.00(-1.87%)
Jun 02, 2017 0.1681 0.1681 0.1681 0.1681 125 -0.00(-2.24%)
Jun 01, 2017 0.1601 0.1720 0.1601 0.1720 27,703 +0.00(+0.00%)
May 31, 2017 0.1720 0.1720 0.1720 0.1720 4,000 +0.00(+1.18%)
May 30, 2017 0.1700 0.1700 0.1700 0.1700 7,500 +0.00(+0.00%)
May 26, 2017 0.1610 0.1700 0.1600 0.1700 68,310 +0.00(+0.00%)
May 25, 2017 0.1601 0.1700 0.1600 0.1700 450 +0.00(+0.00%)
May 23, 2017 0.1700 0.1700 0.1700 0 -0.00(-1.16%)
May 22, 2017 0.1601 0.1720 0.1601 0.1720 18,250 +0.00(+0.00%)
May 19, 2017 0.1600 0.1720 0.1600 0.1720 6,249 +0.01(+3.24%)
May 18, 2017 0.1600 0.1666 0.1600 0.1666 590 -0.01(-4.25%)
May 17, 2017 0.1600 0.1740 0.1600 0.1740 10,482 +0.00(+1.16%)
May 16, 2017 0.1250 0.1740 0.1250 0.1720 55,678 -0.00(-1.15%)
May 15, 2017 0.1600 0.1740 0.1600 0.1740 10,208 +0.01(+8.75%)
May 12, 2017 0.1565 0.1600 0.1565 0.1600 5,167 +0.00(+1.36%)
May 11, 2017 0.1610 0.1610 0.1500 0.1578 6,185 +0.01(+5.23%)
May 10, 2017 0.1650 0.1650 0.1500 0.1500 21,950 -0.01(-6.25%)
May 08, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 05, 2017 0.1650 0.1650 0.1600 0.1600 5,755 +0.00(+0.00%)
May 04, 2017 0.1600 0.1600 0.1600 0.1600 1,012 -0.01(-5.88%)
May 03, 2017 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
May 02, 2017 0.1625 0.1700 0.1600 0.1700 151,041 +0.01(+6.25%)
May 01, 2017 0.1600 0.1600 0.1600 0.1600 481 +0.00(+0.00%)
Apr 28, 2017 0.1511 0.1620 0.1510 0.1600 9,090 -0.01(-3.03%)
Apr 27, 2017 0.1600 0.1650 0.1400 0.1650 30,021 +0.00(+0.00%)
Apr 26, 2017 0.1700 0.1700 0.1650 0.1650 20,140 -0.01(-2.94%)
Apr 24, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Apr 21, 2017 0.1650 0.1650 0.1650 0.1650 278 -0.00(-1.64%)
Apr 20, 2017 0.1675 0.1678 0.1650 0.1678 2,600 +0.00(+1.67%)
Apr 19, 2017 0.1640 0.1678 0.1600 0.1650 3,050 -0.01(-2.94%)
Apr 18, 2017 0.1601 0.1700 0.1500 0.1700 27,108 +0.00(+0.00%)
Apr 13, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 12, 2017 0.1776 0.1795 0.1250 0.1600 44,100 -0.02(-11.11%)
Apr 11, 2017 0.1800 0.1800 0.1800 0.1800 42,729 -0.00(-2.68%)
Apr 10, 2017 0.1800 0.1850 0.1800 0.1850 13,520 -0.00(-2.14%)
Apr 07, 2017 0.1888 0.1890 0.1800 0.1890 57,694 +0.00(+0.00%)
Apr 06, 2017 0.1700 0.1890 0.1700 0.1890 464,685 +0.02(+11.18%)
Apr 05, 2017 0.1721 0.1721 0.1700 0.1700 6,000 +0.00(+0.00%)
Apr 04, 2017 0.1650 0.1704 0.1650 0.1700 73,256 +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.