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 )

0.0066 -0.0018 (-21.43%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 23, 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 28, 2019 0.1250 0.1250 0.1100 0.1235 20,900 +0.00(+1.23%)
Jun 26, 2019 0.1220 0.1220 0.1220 0 -0.00(-0.81%)
Jun 25, 2019 0.1230 0.1340 0.1230 0.1230 11,575 -0.01(-8.21%)
Jun 24, 2019 0.1220 0.1340 0.1220 0.1340 3,552 +0.00(+3.08%)
Jun 19, 2019 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Jun 18, 2019 0.1324 0.1387 0.1260 0.1280 10,500 -0.01(-7.85%)
Jun 17, 2019 0.1260 0.1389 0.1260 0.1389 2,493 +0.01(+10.24%)
Jun 14, 2019 0.1260 0.1325 0.1260 0.1260 5,200 -0.01(-4.55%)
Jun 13, 2019 0.1260 0.1320 0.1260 0.1320 17,588 +0.00(+0.00%)
Jun 12, 2019 0.1260 0.1320 0.1260 0.1320 3,526 +0.00(+0.00%)
Jun 11, 2019 0.1250 0.1320 0.1250 0.1320 60,671 +0.01(+4.68%)
Jun 10, 2019 0.1210 0.1300 0.1210 0.1261 340,584 +0.00(+4.04%)
Jun 07, 2019 0.1240 0.1240 0.1212 0.1212 8,500 -0.01(-6.70%)
Jun 06, 2019 0.1230 0.1299 0.1200 0.1299 654,704 -0.00(-0.08%)
Jun 05, 2019 0.1320 0.1320 0.1205 0.1300 515,452 +0.00(+2.36%)
Jun 04, 2019 0.1310 0.1350 0.1250 0.1270 1,153,187 -0.01(-9.29%)
Jun 03, 2019 0.1350 0.1400 0.1230 0.1400 53,500 +0.01(+3.70%)
May 31, 2019 0.1349 0.1350 0.1310 0.1350 11,000 +0.01(+3.85%)
May 30, 2019 0.1347 0.1349 0.1300 0.1300 18,600 -0.00(-3.56%)
May 29, 2019 0.1335 0.1370 0.1335 0.1348 40,000 -0.00(-0.15%)
May 28, 2019 0.1280 0.1396 0.1280 0.1350 428,050 +0.01(+3.85%)
May 24, 2019 0.1350 0.1398 0.1300 0.1300 77,900 -0.01(-3.70%)
May 23, 2019 0.1350 0.1350 0.1350 0.1350 17,500 -0.01(-3.57%)
May 22, 2019 0.1495 0.1495 0.1300 0.1400 218,735 +0.00(+0.00%)
May 21, 2019 0.1401 0.1500 0.1301 0.1400 107,129 -0.00(-3.45%)
May 20, 2019 0.1300 0.1450 0.1300 0.1450 14,316 +0.00(+0.07%)
May 17, 2019 0.1406 0.1550 0.1400 0.1449 28,100 -0.01(-6.52%)
May 16, 2019 0.1500 0.1550 0.1400 0.1550 56,416 +0.00(+0.00%)
May 15, 2019 0.1550 0.1550 0.1400 0.1550 95,674 +0.00(+0.00%)
May 14, 2019 0.1550 0.1550 0.1400 0.1550 54,395 +0.00(+3.13%)
May 13, 2019 0.1400 0.1550 0.1400 0.1503 16,872 -0.00(-3.03%)
May 10, 2019 0.1538 0.1575 0.1400 0.1550 62,900 -0.00(-1.59%)
May 09, 2019 0.1500 0.1575 0.1500 0.1575 78,297 +0.00(+1.61%)
May 08, 2019 0.1563 0.1563 0.1550 0.1550 1,707 -0.00(-1.59%)
May 07, 2019 0.1510 0.1575 0.1510 0.1575 16,540 +0.00(+0.96%)
May 06, 2019 0.1575 0.1575 0.1540 0.1560 30,000 +0.01(+3.31%)
May 03, 2019 0.1500 0.1590 0.1300 0.1510 167,000 +0.00(+0.67%)
May 02, 2019 0.1500 0.1550 0.1500 0.1500 23,634 -0.00(-1.83%)
May 01, 2019 0.1450 0.1555 0.1450 0.1528 19,006 -0.00(-1.36%)
Apr 30, 2019 0.1595 0.1595 0.1450 0.1549 42,998 -0.00(-1.46%)
Apr 29, 2019 0.1411 0.1590 0.1411 0.1572 149,496 +0.01(+10.32%)
Apr 26, 2019 0.1406 0.1425 0.1320 0.1425 42,400 -0.00(-1.72%)
Apr 25, 2019 0.1300 0.1450 0.1300 0.1450 28,345 +0.01(+7.41%)
Apr 24, 2019 0.1310 0.1430 0.1280 0.1350 42,400 -0.01(-3.57%)
Apr 23, 2019 0.1290 0.1400 0.1290 0.1400 26,192 -0.01(-6.67%)
Apr 22, 2019 0.1400 0.1500 0.1280 0.1500 98,617 +0.01(+5.26%)
Apr 18, 2019 0.1425 0.1425 0.1425 0.1425 100 -0.00(-1.66%)
Apr 17, 2019 0.1449 0.1449 0.1449 0.1449 4,500 -0.01(-3.34%)
Apr 16, 2019 0.1296 0.1499 0.1296 0.1499 49,600 +0.01(+7.07%)
Apr 15, 2019 0.1302 0.1500 0.1280 0.1400 160,412 +0.01(+7.69%)
Apr 12, 2019 0.1300 0.1300 0.1250 0.1300 78,900 +0.00(+3.17%)
Apr 11, 2019 0.1250 0.1280 0.1250 0.1260 28,700 +0.01(+5.88%)
Apr 10, 2019 0.1050 0.1249 0.1050 0.1190 46,759 -0.00(-2.06%)
Apr 09, 2019 0.1245 0.1290 0.1126 0.1215 506,634 +0.01(+5.56%)
Apr 08, 2019 0.1111 0.1300 0.1111 0.1151 293,408 -0.00(-4.08%)
Apr 05, 2019 0.1150 0.1240 0.1100 0.1200 273,700 +0.01(+14.29%)
Apr 04, 2019 0.1175 0.1250 0.1010 0.1050 600,146 -0.01(-12.50%)
Apr 03, 2019 0.1150 0.1250 0.1100 0.1200 493,883 -0.01(-4.00%)
Apr 02, 2019 0.1040 0.1280 0.1040 0.1250 395,133 +0.02(+20.19%)
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.