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 30, 2021 0.0381 0.0438 0.0381 0.0401 87,223 +0.00(+0.25%)
Jul 29, 2021 0.0380 0.0400 0.0380 0.0400 28,995 +0.00(+5.26%)
Jul 28, 2021 0.0412 0.0412 0.0380 0.0380 10,000 -0.00(-7.99%)
Jul 27, 2021 0.0380 0.0413 0.0376 0.0413 57,771 +0.00(+3.25%)
Jul 26, 2021 0.0413 0.0413 0.0400 0.0400 20,851 +0.00(+5.26%)
Jul 23, 2021 0.0380 0.0380 0.0380 0.0380 5,500 -0.00(-2.56%)
Jul 22, 2021 0.0390 0.0425 0.0390 0.0390 2,248 +0.00(+11.11%)
Jul 21, 2021 0.0393 0.0413 0.0351 0.0351 101,951 -0.01(-16.03%)
Jul 20, 2021 0.0423 0.0423 0.0386 0.0418 4,000 -0.00(-2.34%)
Jul 19, 2021 0.0430 0.0432 0.0386 0.0428 64,770 -0.00(-2.95%)
Jul 16, 2021 0.0490 0.0490 0.0395 0.0441 66,714 +0.00(+10.25%)
Jul 15, 2021 0.0386 0.0423 0.0386 0.0400 540 -0.00(-0.25%)
Jul 14, 2021 0.0408 0.0449 0.0401 0.0401 31,780 -0.01(-19.64%)
Jul 13, 2021 0.0495 0.0499 0.0387 0.0499 49,766 +0.01(+24.44%)
Jul 12, 2021 0.0400 0.0466 0.0400 0.0401 172,525 +0.00(+1.26%)
Jul 09, 2021 0.0396 0.0396 0.0396 0.0396 25,000 +0.00(+5.32%)
Jul 07, 2021 0.0376 0.0376 0.0376 0 -0.00(-0.27%)
Jul 06, 2021 0.0386 0.0430 0.0377 0.0377 101,849 +0.00(+0.27%)
Jul 02, 2021 0.0373 0.0430 0.0373 0.0376 83,520 -0.00(-5.05%)
Jul 01, 2021 0.0480 0.0489 0.0396 0.0396 132,543 -0.01(-17.67%)
Jun 30, 2021 0.0481 0.0513 0.0480 0.0481 64,460 +0.00(+0.21%)
Jun 29, 2021 0.0476 0.0499 0.0450 0.0480 322,591 +0.00(+6.67%)
Jun 28, 2021 0.0400 0.0450 0.0400 0.0450 57,722 +0.00(+12.50%)
Jun 25, 2021 0.0400 0.0400 0.0400 0.0400 21,582 +0.00(+0.00%)
Jun 24, 2021 0.0428 0.0428 0.0400 0.0400 72,274 +0.00(+0.00%)
Jun 23, 2021 0.0411 0.0428 0.0400 0.0400 125,399 -0.00(-6.32%)
Jun 22, 2021 0.0419 0.0427 0.0419 0.0427 19,541 +0.00(+1.67%)
Jun 21, 2021 0.0415 0.0422 0.0400 0.0420 18,097 +0.00(+0.00%)
Jun 18, 2021 0.0442 0.0442 0.0400 0.0420 64,292 +0.00(+5.00%)
Jun 17, 2021 0.0438 0.0485 0.0400 0.0400 66,806 -0.00(-4.76%)
Jun 16, 2021 0.0499 0.0499 0.0420 0.0420 97,786 -0.01(-16.83%)
Jun 15, 2021 0.0433 0.0505 0.0427 0.0505 47,280 +0.01(+14.25%)
Jun 14, 2021 0.0460 0.0500 0.0425 0.0442 106,020 +0.00(+1.61%)
Jun 11, 2021 0.0459 0.0475 0.0429 0.0435 49,416 -0.00(-3.33%)
Jun 10, 2021 0.0475 0.0495 0.0450 0.0450 23,171 -0.00(-4.66%)
Jun 09, 2021 0.0452 0.0499 0.0400 0.0472 163,834 -0.01(-16.61%)
Jun 08, 2021 0.0501 0.0597 0.0501 0.0566 116,776 +0.01(+24.12%)
Jun 07, 2021 0.0497 0.0497 0.0402 0.0456 45,134 -0.00(-8.98%)
Jun 04, 2021 0.0562 0.0650 0.0500 0.0501 329,993 -0.00(-7.73%)
Jun 03, 2021 0.0480 0.0550 0.0458 0.0543 415,796 +0.00(+2.45%)
Jun 02, 2021 0.0450 0.0530 0.0423 0.0530 1,346,353 +0.01(+18.04%)
Jun 01, 2021 0.0438 0.0457 0.0423 0.0449 93,644 +0.00(+3.46%)
May 28, 2021 0.0457 0.0457 0.0434 0.0434 22,730 -0.00(-5.03%)
May 27, 2021 0.0401 0.0457 0.0381 0.0457 282,902 +0.01(+14.25%)
May 26, 2021 0.0378 0.0400 0.0378 0.0400 737,910 +0.00(+10.50%)
May 25, 2021 0.0370 0.0370 0.0362 0.0362 58,500 -0.00(-4.23%)
May 24, 2021 0.0328 0.0378 0.0328 0.0378 131,828 +0.00(+5.00%)
May 21, 2021 0.0350 0.0360 0.0329 0.0360 57,527 +0.00(+0.00%)
May 20, 2021 0.0389 0.0389 0.0327 0.0360 151,013 +0.00(+2.27%)
May 19, 2021 0.0313 0.0378 0.0300 0.0352 768,347 +0.00(+15.79%)
May 18, 2021 0.0310 0.0310 0.0300 0.0304 185,852 -0.00(-8.98%)
May 17, 2021 0.0326 0.0348 0.0326 0.0334 42,499 -0.00(-4.02%)
May 14, 2021 0.0310 0.0348 0.0303 0.0348 30,259 +0.00(+0.29%)
May 13, 2021 0.0329 0.0347 0.0304 0.0347 211,720 +0.00(+10.16%)
May 12, 2021 0.0313 0.0318 0.0302 0.0315 97,296 +0.00(+0.64%)
May 11, 2021 0.0306 0.0333 0.0306 0.0313 34,100 -0.00(-2.19%)
May 10, 2021 0.0349 0.0349 0.0302 0.0320 160,462 -0.00(-5.04%)
May 07, 2021 0.0336 0.0349 0.0336 0.0337 5,679 -0.00(-2.32%)
May 06, 2021 0.0320 0.0345 0.0320 0.0345 122,873 -0.00(-0.86%)
May 05, 2021 0.0333 0.0359 0.0310 0.0348 254,856 -0.00(-3.33%)
May 04, 2021 0.0343 0.0360 0.0320 0.0360 145,690 +0.00(+7.78%)
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.