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 )

0.0085 +0.0019 (+28.79%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 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, 2017 0.1699 0.1725 0.1699 0.1699 22,695 +0.00(+0.00%)
Jul 28, 2017 0.1700 0.1700 0.1551 0.1699 120,500 -0.01(-2.86%)
Jul 27, 2017 0.1650 0.1787 0.1650 0.1749 65,800 +0.00(+1.61%)
Jul 26, 2017 0.1700 0.1755 0.1650 0.1721 76,240 -0.01(-3.11%)
Jul 25, 2017 0.1700 0.1840 0.1700 0.1776 47,335 +0.01(+4.50%)
Jul 24, 2017 0.1732 0.1750 0.1700 0.1700 68,850 -0.00(-2.86%)
Jul 21, 2017 0.1800 0.1800 0.1710 0.1750 22,200 -0.01(-5.33%)
Jul 20, 2017 0.1800 0.1849 0.1800 0.1849 630 -0.00(-0.05%)
Jul 19, 2017 0.1800 0.1850 0.1800 0.1850 12,207 +0.00(+2.75%)
Jul 18, 2017 0.1870 0.1870 0.1720 0.1800 80,850 -0.01(-5.48%)
Jul 17, 2017 0.1800 0.1930 0.1800 0.1904 22,954 +0.01(+2.94%)
Jul 14, 2017 0.1711 0.1850 0.1711 0.1850 12,182 -0.00(-1.51%)
Jul 13, 2017 0.1950 0.1950 0.1710 0.1878 62,722 -0.01(-3.68%)
Jul 12, 2017 0.1949 0.1950 0.1850 0.1950 4,718 +0.00(+0.00%)
Jul 11, 2017 0.1900 0.1974 0.1900 0.1950 23,352 +0.00(+0.00%)
Jul 10, 2017 0.1950 0.1950 0.1950 0.1950 9,900 +0.00(+0.00%)
Jul 07, 2017 0.1994 0.1994 0.1875 0.1950 65,336 +0.00(+0.13%)
Jul 06, 2017 0.1950 0.1950 0.1900 0.1948 126,209 +0.00(+2.50%)
Jul 05, 2017 0.1850 0.2000 0.1750 0.1900 242,667 +0.00(+1.01%)
Jul 03, 2017 0.1800 0.1900 0.1800 0.1881 56,100 +0.01(+4.79%)
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%)
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.