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, 2020 0.0300 0.0300 0.0300 0 -0.00(-2.91%)
Jul 30, 2020 0.0300 0.0310 0.0230 0.0309 169,300 -0.00(-3.44%)
Jul 29, 2020 0.0315 0.0320 0.0315 0.0320 35,050 +0.00(+6.67%)
Jul 28, 2020 0.0300 0.0300 0.0300 0.0300 37,667 +0.00(+4.17%)
Jul 27, 2020 0.0288 0.0291 0.0250 0.0288 4,600 +0.00(+0.00%)
Jul 24, 2020 0.0288 0.0288 0.0288 0.0288 1,500 +0.00(+6.67%)
Jul 23, 2020 0.0210 0.0300 0.0210 0.0270 78,356 -0.01(-22.19%)
Jul 22, 2020 0.0347 0.0347 0.0347 0.0347 8,796 +0.00(+0.00%)
Jul 21, 2020 0.0349 0.0349 0.0275 0.0347 62,207 -0.00(-0.57%)
Jul 20, 2020 0.0260 0.0349 0.0260 0.0349 21,508 +0.00(+12.94%)
Jul 17, 2020 0.0309 0.0309 0.0260 0.0309 8,500 +0.00(+0.00%)
Jul 16, 2020 0.0260 0.0320 0.0260 0.0309 9,140 -0.00(-3.44%)
Jul 15, 2020 0.0320 0.0320 0.0260 0.0320 5,903 +0.00(+0.00%)
Jul 14, 2020 0.0300 0.0320 0.0260 0.0320 18,704 +0.00(+0.00%)
Jul 13, 2020 0.0320 0.0320 0.0300 0.0320 64,601 +0.00(+0.00%)
Jul 10, 2020 0.0320 0.0350 0.0320 0.0320 7,800 -0.00(-8.57%)
Jul 09, 2020 0.0320 0.0350 0.0320 0.0350 3,100 +0.00(+0.00%)
Jul 08, 2020 0.0350 0.0350 0.0320 0.0350 7,000 -0.00(-7.89%)
Jul 06, 2020 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jul 01, 2020 0.0380 0.0380 0.0380 0 +0.00(+5.56%)
Jun 30, 2020 0.0346 0.0380 0.0311 0.0360 10,428 -0.00(-5.26%)
Jun 29, 2020 0.0346 0.0380 0.0314 0.0380 1,550 -0.00(-2.56%)
Jun 26, 2020 0.0390 0.0390 0.0390 0.0390 2,000 +0.00(+5.41%)
Jun 24, 2020 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Jun 23, 2020 0.0340 0.0370 0.0340 0.0370 21,910 +0.00(+0.27%)
Jun 22, 2020 0.0369 0.0369 0.0369 0.0369 10,000 +0.00(+11.82%)
Jun 19, 2020 0.0330 0.0330 0.0330 0.0330 10,100 +0.00(+0.00%)
Jun 18, 2020 0.0390 0.0390 0.0278 0.0330 581,417 -0.01(-15.38%)
Jun 17, 2020 0.0320 0.0390 0.0320 0.0390 7,100 +0.00(+4.56%)
Jun 16, 2020 0.0355 0.0390 0.0345 0.0373 28,151 +0.00(+5.97%)
Jun 15, 2020 0.0345 0.0390 0.0310 0.0352 40,856 -0.00(-7.37%)
Jun 12, 2020 0.0345 0.0380 0.0310 0.0380 5,800 +0.00(+10.14%)
Jun 11, 2020 0.0345 0.0345 0.0345 100 +0.00(+0.00%)
Jun 10, 2020 0.0271 0.0390 0.0271 0.0345 223,640 -0.00(-6.50%)
Jun 09, 2020 0.0320 0.0369 0.0320 0.0369 4,260 -0.00(-0.27%)
Jun 08, 2020 0.0317 0.0374 0.0260 0.0370 5,980 +0.00(+7.87%)
Jun 05, 2020 0.0250 0.0374 0.0250 0.0343 13,200 -0.00(-8.29%)
Jun 04, 2020 0.0325 0.0374 0.0325 0.0374 51,050 +0.00(+1.08%)
Jun 03, 2020 0.0323 0.0373 0.0275 0.0370 57,413 -0.00(-0.27%)
Jun 02, 2020 0.0322 0.0371 0.0273 0.0371 59,205 -0.00(-0.54%)
Jun 01, 2020 0.0319 0.0373 0.0222 0.0373 223,521 -0.00(-0.27%)
May 29, 2020 0.0374 0.0375 0.0261 0.0374 226,300 -0.00(-1.58%)
May 28, 2020 0.0380 0.0380 0.0291 0.0380 87,968 +0.00(+0.26%)
May 27, 2020 0.0380 0.0380 0.0280 0.0379 9,200 +0.00(+0.00%)
May 26, 2020 0.0360 0.0380 0.0324 0.0379 35,377 -0.00(-2.57%)
May 22, 2020 0.0249 0.0389 0.0222 0.0389 378,400 +0.01(+27.12%)
May 21, 2020 0.0250 0.0306 0.0249 0.0306 131,677 -0.00(-0.97%)
May 20, 2020 0.0319 0.0369 0.0249 0.0309 324,726 -0.00(-3.13%)
May 19, 2020 0.0265 0.0319 0.0248 0.0319 75,975 +0.00(+18.15%)
May 18, 2020 0.0280 0.0334 0.0252 0.0270 84,047 -0.00(-3.57%)
May 15, 2020 0.0340 0.0348 0.0280 0.0280 237,800 -0.00(-6.67%)
May 14, 2020 0.0287 0.0360 0.0213 0.0300 794,576 -0.01(-19.35%)
May 13, 2020 0.0339 0.0372 0.0276 0.0372 74,054 +0.00(+0.54%)
May 12, 2020 0.0336 0.0399 0.0275 0.0370 126,300 -0.00(-9.31%)
May 08, 2020 0.0408 0.0408 0.0408 0 +0.01(+16.57%)
May 07, 2020 0.0425 0.0425 0.0312 0.0350 430,211 -0.01(-26.78%)
May 06, 2020 0.0431 0.0489 0.0370 0.0478 19,760 +0.00(+1.06%)
May 05, 2020 0.0410 0.0473 0.0371 0.0473 13,000 +0.01(+15.37%)
May 04, 2020 0.0410 0.0410 0.0410 0.0410 600 -0.00(-8.69%)
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.