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 )

0.0084 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 21, 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 (%)
Aug 31, 2015 0.2290 0.2300 0.2025 0.2200 55,755 -0.01(-3.93%)
Aug 28, 2015 0.2300 0.2300 0.2200 0.2290 32,660 -0.00(-0.43%)
Aug 27, 2015 0.2300 0.2300 0.2230 0.2300 28,985 +0.00(+0.00%)
Aug 26, 2015 0.2450 0.2475 0.2300 0.2300 62,731 -0.01(-4.17%)
Aug 25, 2015 0.2740 0.2740 0.2200 0.2400 69,968 -0.02(-7.69%)
Aug 24, 2015 0.2740 0.2740 0.2420 0.2600 74,675 -0.01(-5.11%)
Aug 21, 2015 0.2500 0.2740 0.2420 0.2740 104,295 +0.01(+5.38%)
Aug 20, 2015 0.2500 0.2750 0.2400 0.2600 344,948 +0.01(+4.42%)
Aug 19, 2015 0.2410 0.2500 0.2410 0.2490 133,775 +0.01(+3.75%)
Aug 18, 2015 0.2200 0.2500 0.2200 0.2400 418,908 +0.01(+6.67%)
Aug 17, 2015 0.2110 0.2250 0.2100 0.2250 132,421 +0.01(+6.64%)
Aug 14, 2015 0.2100 0.2190 0.2042 0.2110 133,926 +0.00(+0.96%)
Aug 13, 2015 0.2000 0.2090 0.1950 0.2090 108,497 +0.01(+7.18%)
Aug 12, 2015 0.1855 0.1950 0.1825 0.1950 53,883 +0.01(+4.00%)
Aug 11, 2015 0.1881 0.1900 0.1825 0.1875 113,163 -0.00(-1.32%)
Aug 10, 2015 0.1900 0.1900 0.1825 0.1900 50,170 +0.00(+0.00%)
Aug 07, 2015 0.2000 0.2000 0.1825 0.1900 38,988 -0.00(-0.68%)
Aug 06, 2015 0.2000 0.2000 0.1913 0.1913 4,100 -0.01(-4.35%)
Aug 04, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 03, 2015 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.45%)
Jul 31, 2015 0.1826 0.1991 0.1826 0.1991 5,600 -0.00(-0.45%)
Jul 30, 2015 0.1826 0.2000 0.1826 0.2000 1,500 +0.00(+0.00%)
Jul 29, 2015 0.2000 0.2000 0.2000 0.2000 10,815 +0.02(+8.11%)
Jul 28, 2015 0.1960 0.1960 0.1850 0.1850 67,720 -0.01(-2.63%)
Jul 27, 2015 0.1900 0.1950 0.1811 0.1900 88,700 +0.00(+0.00%)
Jul 24, 2015 0.1921 0.1939 0.1900 0.1900 23,300 -0.02(-9.09%)
Jul 23, 2015 0.1921 0.2090 0.1921 0.2090 3,400 -0.00(-0.48%)
Jul 22, 2015 0.2050 0.2100 0.1900 0.2100 92,210 +0.01(+2.44%)
Jul 21, 2015 0.2101 0.2125 0.2050 0.2050 201,717 -0.01(-2.47%)
Jul 20, 2015 0.2185 0.2201 0.2102 0.2102 306,433 -0.01(-2.35%)
Jul 17, 2015 0.2100 0.2152 0.2100 0.2152 43,168 +0.01(+2.50%)
Jul 16, 2015 0.2195 0.2195 0.2100 0.2100 32,440 -0.01(-4.11%)
Jul 15, 2015 0.2061 0.2190 0.2061 0.2190 14,763 -0.01(-2.67%)
Jul 14, 2015 0.2200 0.2299 0.2050 0.2250 123,753 +0.02(+9.76%)
Jul 13, 2015 0.2150 0.2250 0.1900 0.2050 24,250 -0.01(-4.65%)
Jul 10, 2015 0.2200 0.2250 0.2150 0.2150 36,140 +0.00(+0.00%)
Jul 09, 2015 0.2200 0.2240 0.2150 0.2150 7,422 -0.01(-2.27%)
Jul 08, 2015 0.2150 0.2200 0.2150 0.2200 57,672 +0.01(+2.33%)
Jul 07, 2015 0.2250 0.2275 0.2050 0.2150 64,800 -0.01(-4.44%)
Jul 06, 2015 0.2275 0.2275 0.2250 0.2250 14,000 -0.01(-4.26%)
Jul 02, 2015 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 01, 2015 0.2300 0.2300 0.2250 0.2300 103,322 +0.00(+0.00%)
Jun 30, 2015 0.2300 0.2352 0.2250 0.2300 236,552 +0.00(+0.22%)
Jun 29, 2015 0.2175 0.2352 0.2150 0.2295 100,315 +0.00(+2.00%)
Jun 26, 2015 0.2250 0.2250 0.2240 0.2250 30,000 -0.01(-2.17%)
Jun 25, 2015 0.2240 0.2300 0.2240 0.2300 42,616 +0.00(+0.00%)
Jun 24, 2015 0.2225 0.2300 0.2225 0.2300 154,513 +0.01(+2.45%)
Jun 23, 2015 0.2140 0.2299 0.2130 0.2245 371,650 +0.01(+5.90%)
Jun 22, 2015 0.2048 0.2190 0.2048 0.2120 67,500 +0.01(+4.95%)
Jun 19, 2015 0.2200 0.2200 0.2000 0.2020 257,494 -0.02(-8.18%)
Jun 18, 2015 0.2180 0.2289 0.2012 0.2200 164,270 +0.00(+0.00%)
Jun 17, 2015 0.2011 0.2300 0.2011 0.2200 149,566 +0.01(+7.06%)
Jun 16, 2015 0.2100 0.2150 0.2011 0.2055 188,628 -0.00(-2.14%)
Jun 15, 2015 0.1950 0.2100 0.1811 0.2100 200,980 +0.02(+13.51%)
Jun 12, 2015 0.1850 0.1950 0.1850 0.1850 122,913 -0.00(-2.12%)
Jun 11, 2015 0.1890 0.1890 0.1780 0.1890 136,660 +0.00(+2.16%)
Jun 10, 2015 0.1819 0.1890 0.1780 0.1850 34,115 +0.00(+2.21%)
Jun 09, 2015 0.1850 0.1890 0.1810 0.1810 16,395 +0.00(+0.00%)
Jun 08, 2015 0.1840 0.1890 0.1810 0.1810 87,975 -0.00(-1.36%)
Jun 05, 2015 0.1721 0.1840 0.1721 0.1835 184,681 -0.00(-0.27%)
Jun 04, 2015 0.1800 0.1871 0.1721 0.1840 111,071 -0.00(-2.18%)
Jun 03, 2015 0.1890 0.1890 0.1751 0.1881 231,338 -0.00(-0.48%)
Jun 02, 2015 0.1870 0.2100 0.1840 0.1890 322,375 +0.01(+2.72%)
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.