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 )

0.0081 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 6, 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 31, 2014 0.1651 0.1800 0.1651 0.1800 7,050 +0.01(+5.88%)
Jul 30, 2014 0.1651 0.1800 0.1651 0.1700 80,030 +0.00(+0.00%)
Jul 29, 2014 0.1800 0.1800 0.1700 0.1700 20,673 -0.01(-5.56%)
Jul 28, 2014 0.1800 0.1800 0.1665 0.1800 39,244 +0.01(+5.26%)
Jul 25, 2014 0.1710 0.1800 0.1710 0.1710 32,360 +0.00(+0.00%)
Jul 24, 2014 0.1750 0.1750 0.1710 0.1710 141,846 -0.01(-5.00%)
Jul 23, 2014 0.1720 0.1800 0.1720 0.1800 12,000 +0.00(+0.00%)
Jul 22, 2014 0.1710 0.1820 0.1710 0.1800 37,350 +0.00(+0.00%)
Jul 21, 2014 0.1710 0.1800 0.1710 0.1800 11,500 +0.01(+3.45%)
Jul 18, 2014 0.1710 0.1750 0.1710 0.1740 95,625 -0.00(-2.25%)
Jul 17, 2014 0.1710 0.1800 0.1710 0.1780 141,775 +0.01(+3.55%)
Jul 16, 2014 0.1730 0.1799 0.1710 0.1719 58,373 -0.00(-1.77%)
Jul 15, 2014 0.1730 0.1800 0.1730 0.1750 13,127 -0.01(-2.78%)
Jul 14, 2014 0.1730 0.1821 0.1730 0.1800 107,985 +0.01(+4.05%)
Jul 11, 2014 0.1740 0.1740 0.1730 0.1730 8,819 -0.01(-5.98%)
Jul 10, 2014 0.1750 0.1840 0.1740 0.1840 17,800 +0.01(+5.14%)
Jul 09, 2014 0.1790 0.1790 0.1720 0.1750 169,815 -0.00(-2.23%)
Jul 08, 2014 0.1790 0.1790 0.1790 0.1790 4,270 +0.00(+0.00%)
Jul 07, 2014 0.1880 0.1880 0.1760 0.1790 34,800 -0.01(-4.79%)
Jul 03, 2014 0.1880 0.1880 0.1880 0 +0.01(+5.92%)
Jul 02, 2014 0.1890 0.1890 0.1750 0.1775 41,555 +0.00(+0.00%)
Jul 01, 2014 0.1900 0.1900 0.1750 0.1775 130,529 -0.01(-4.05%)
Jun 30, 2014 0.1800 0.1850 0.1800 0.1850 185,497 +0.00(+1.09%)
Jun 27, 2014 0.1750 0.1830 0.1730 0.1830 21,038 +0.00(+0.55%)
Jun 26, 2014 0.1830 0.1830 0.1720 0.1820 103,102 -0.00(-0.55%)
Jun 25, 2014 0.1704 0.1840 0.1704 0.1830 81,243 -0.00(-0.54%)
Jun 24, 2014 0.1702 0.1850 0.1702 0.1840 30,100 +0.01(+8.24%)
Jun 23, 2014 0.1860 0.1860 0.1665 0.1700 290,970 -0.02(-8.60%)
Jun 20, 2014 0.1820 0.1870 0.1770 0.1860 88,270 -0.00(-0.53%)
Jun 19, 2014 0.1850 0.1880 0.1820 0.1870 32,100 -0.00(-1.06%)
Jun 18, 2014 0.1850 0.1890 0.1850 0.1890 19,039 +0.00(+0.00%)
Jun 17, 2014 0.1790 0.1890 0.1790 0.1890 11,000 +0.00(+2.16%)
Jun 16, 2014 0.1750 0.1890 0.1750 0.1850 231,977 +0.01(+2.78%)
Jun 13, 2014 0.1801 0.1890 0.1800 0.1800 35,068 -0.01(-3.23%)
Jun 12, 2014 0.1800 0.1890 0.1800 0.1860 24,501 +0.00(+0.54%)
Jun 11, 2014 0.1840 0.1890 0.1810 0.1850 51,000 -0.01(-2.63%)
Jun 10, 2014 0.1840 0.1900 0.1800 0.1900 99,903 +0.01(+4.40%)
Jun 06, 2014 0.1800 0.1840 0.1780 0.1820 70,230 +0.00(+1.11%)
Jun 05, 2014 0.1800 0.1800 0.1750 0.1800 168,385 +0.00(+0.00%)
Jun 04, 2014 0.1890 0.1891 0.1800 0.1800 20,300 -0.01(-5.26%)
Jun 03, 2014 0.1880 0.1900 0.1810 0.1900 83,889 +0.00(+1.60%)
Jun 02, 2014 0.1801 0.1870 0.1700 0.1870 343,086 +0.00(+2.19%)
May 30, 2014 0.1850 0.1910 0.1830 0.1830 99,192 -0.01(-4.19%)
May 29, 2014 0.1850 0.1950 0.1810 0.1910 83,350 -0.00(-2.05%)
May 28, 2014 0.1900 0.1990 0.1900 0.1950 100,000 +0.01(+2.63%)
May 27, 2014 0.1990 0.1990 0.1880 0.1900 38,142 +0.00(+1.06%)
May 22, 2014 0.1880 0.1880 0.1880 0 -0.00(-1.05%)
May 21, 2014 0.1801 0.2000 0.1801 0.1900 175,772 +0.00(+0.00%)
May 20, 2014 0.1820 0.1990 0.1820 0.1900 8,950 +0.01(+4.40%)
May 19, 2014 0.1898 0.2100 0.1801 0.1820 56,200 -0.01(-4.16%)
May 16, 2014 0.1951 0.2100 0.1801 0.1899 162,600 -0.01(-2.67%)
May 15, 2014 0.2000 0.2099 0.1951 0.1951 21,185 +0.00(+0.00%)
May 14, 2014 0.1926 0.2400 0.1926 0.1951 59,605 +0.00(+1.30%)
May 13, 2014 0.1998 0.1998 0.1926 0.1926 46,100 +0.00(+0.05%)
May 12, 2014 0.1926 0.1998 0.1925 0.1925 8,150 -0.00(-0.05%)
May 09, 2014 0.1925 0.2100 0.1925 0.1926 60,840 -0.01(-3.70%)
May 08, 2014 0.1925 0.2050 0.1925 0.2000 32,057 +0.01(+3.90%)
May 07, 2014 0.2000 0.2050 0.1925 0.1925 52,585 +0.00(+0.26%)
May 06, 2014 0.1900 0.2000 0.1900 0.1920 42,710 +0.00(+1.05%)
May 05, 2014 0.1910 0.1920 0.1900 0.1900 48,968 +0.00(+1.39%)
May 02, 2014 0.1860 0.1950 0.1860 0.1874 29,238 +0.00(+0.75%)
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.