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: 12:40 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 (%)
Jul 21, 2011 0.1725 0.1725 0.1725 0 -0.01(-5.22%)
Jul 20, 2011 0.1820 0.1950 0.1820 0.1820 82,393 -0.01(-6.67%)
Jul 19, 2011 0.2100 0.2200 0.1950 0.1950 96,540 +0.00(+0.00%)
Jul 18, 2011 0.1900 0.1950 0.1900 0.1950 62,684 +0.01(+2.63%)
Jul 15, 2011 0.2150 0.2150 0.1900 0.1900 7,655 +0.00(+0.00%)
Jul 14, 2011 0.2200 0.2200 0.1900 0.1900 112,080 -0.03(-13.64%)
Jul 13, 2011 0.2200 0.2300 0.2200 0.2200 92,584 +0.00(+0.00%)
Jul 12, 2011 0.2150 0.2300 0.2150 0.2200 118,948 +0.01(+2.33%)
Jul 11, 2011 0.2200 0.2200 0.2150 0.2150 39,000 -0.01(-2.27%)
Jul 08, 2011 0.2200 0.2200 0.2150 0.2200 20,902 +0.01(+2.33%)
Jul 07, 2011 0.2000 0.2200 0.2000 0.2150 184,550 -0.01(-2.27%)
Jul 06, 2011 0.2000 0.2200 0.2000 0.2200 32,650 +0.00(+0.00%)
Jul 05, 2011 0.1820 0.2300 0.1820 0.2200 130,575 +0.04(+22.22%)
Jul 01, 2011 0.2100 0.2200 0.1800 0.1800 61,517 -0.03(-14.29%)
Jun 30, 2011 0.2160 0.2200 0.2100 0.2100 48,861 -0.02(-6.67%)
Jun 29, 2011 0.2200 0.2250 0.2160 0.2250 23,400 +0.01(+4.17%)
Jun 28, 2011 0.2100 0.2270 0.2050 0.2160 262,216 +0.00(+0.47%)
Jun 27, 2011 0.2100 0.2300 0.2100 0.2150 177,890 -0.01(-2.27%)
Jun 24, 2011 0.2100 0.2200 0.2100 0.2200 141,959 +0.01(+4.76%)
Jun 23, 2011 0.2000 0.2200 0.2000 0.2100 198,825 +0.01(+5.00%)
Jun 22, 2011 0.1950 0.2100 0.1950 0.2000 184,583 +0.02(+11.11%)
Jun 21, 2011 0.1800 0.1900 0.1800 0.1800 117,777 +0.00(+0.00%)
Jun 20, 2011 0.1800 0.1800 0.1800 0.1800 82,441 -0.02(-10.00%)
Jun 17, 2011 0.1800 0.2000 0.1800 0.2000 78,571 +0.02(+11.11%)
Jun 16, 2011 0.1800 0.1800 0.1750 0.1800 5,409 +0.00(+0.00%)
Jun 15, 2011 0.1700 0.2000 0.1700 0.1800 46,150 +0.00(+0.00%)
Jun 14, 2011 0.1800 0.1950 0.1800 0.1800 35,262 +0.00(+0.00%)
Jun 13, 2011 0.1850 0.1950 0.1800 0.1800 91,534 -0.02(-7.69%)
Jun 10, 2011 0.1960 0.1980 0.1850 0.1950 208,488 -0.00(-0.51%)
Jun 09, 2011 0.2300 0.2300 0.1930 0.1960 178,450 +0.00(+1.55%)
Jun 08, 2011 0.1930 0.1930 0.1930 0.1930 5,575 +0.00(+1.05%)
Jun 07, 2011 0.1900 0.2200 0.1900 0.1910 72,379 -0.02(-9.05%)
Jun 06, 2011 0.2150 0.2150 0.1950 0.2100 14,300 +0.01(+2.44%)
Jun 03, 2011 0.1900 0.2150 0.1900 0.2050 93,045 +0.02(+10.81%)
May 24, 2011 0.1950 0.2200 0.1800 0.1850 617,647 +0.01(+2.78%)
May 23, 2011 0.1800 0.1900 0.1800 0.1800 238,375 +0.00(+0.00%)
May 20, 2011 0.1600 0.1850 0.1550 0.1800 317,077 +0.02(+12.50%)
May 19, 2011 0.1500 0.1650 0.1500 0.1600 118,300 -0.01(-3.03%)
May 18, 2011 0.1650 0.1700 0.1500 0.1650 109,150 +0.00(+0.00%)
May 17, 2011 0.1650 0.1650 0.1500 0.1650 103,310 +0.02(+10.00%)
May 16, 2011 0.1900 0.1980 0.1500 0.1500 462,229 -0.05(-23.08%)
May 13, 2011 0.1600 0.1950 0.1300 0.1950 545,200 +0.05(+30.00%)
May 12, 2011 0.1550 0.1700 0.1500 0.1500 84,478 -0.02(-14.29%)
May 11, 2011 0.1800 0.1800 0.1550 0.1750 36,071 -0.01(-2.78%)
May 10, 2011 0.1390 0.1800 0.1390 0.1800 452,678 +0.04(+31.39%)
May 09, 2011 0.1350 0.1390 0.1300 0.1370 47,498 +0.00(+1.48%)
May 06, 2011 0.1350 0.1400 0.1350 0.1350 53,137 +0.01(+8.00%)
May 05, 2011 0.1300 0.1300 0.1150 0.1250 117,750 -0.01(-3.85%)
May 04, 2011 0.1150 0.1300 0.1150 0.1300 133,200 +0.01(+13.04%)
May 03, 2011 0.1300 0.1300 0.1150 0.1150 201,543 -0.03(-17.86%)
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.