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, 2017 0.1600 0.1600 0.1600 0 +0.00(+1.59%)
Aug 30, 2017 0.1575 0.1575 0.1400 0.1575 125,370 -0.00(-1.56%)
Aug 29, 2017 0.1624 0.1651 0.1600 0.1600 46,815 -0.01(-4.45%)
Aug 28, 2017 0.1725 0.1748 0.1674 0.1674 10,355 -0.01(-2.93%)
Aug 24, 2017 0.1725 0.1725 0.1725 0 +0.01(+3.37%)
Aug 23, 2017 0.1663 0.1669 0.1663 0.1669 489 -0.01(-3.26%)
Aug 22, 2017 0.1667 0.1725 0.1600 0.1725 11,500 +0.01(+7.81%)
Aug 21, 2017 0.1600 0.1600 0.1600 0.1600 13,774 +0.00(+1.59%)
Aug 18, 2017 0.1550 0.1575 0.1550 0.1575 10,400 +0.00(+0.00%)
Aug 17, 2017 0.1628 0.1628 0.1550 0.1575 98,183 +0.00(+0.32%)
Aug 16, 2017 0.1694 0.1700 0.1560 0.1570 235,255 -0.01(-4.85%)
Aug 15, 2017 0.1674 0.1699 0.1603 0.1650 13,683 +0.00(+3.00%)
Aug 14, 2017 0.1674 0.1748 0.1601 0.1602 10,600 +0.00(+0.00%)
Aug 11, 2017 0.1601 0.1748 0.1601 0.1602 16,159 -0.01(-5.76%)
Aug 10, 2017 0.1748 0.1748 0.1700 0.1700 17,350 -0.00(-1.42%)
Aug 09, 2017 0.1724 0.1724 0.1724 0.1724 1,700 -0.00(-1.12%)
Aug 08, 2017 0.1700 0.1744 0.1700 0.1744 13,620 +0.00(+2.59%)
Aug 07, 2017 0.1750 0.1775 0.1700 0.1700 52,480 -0.00(-2.86%)
Aug 04, 2017 0.1700 0.1834 0.1700 0.1750 41,060 +0.00(+2.94%)
Aug 03, 2017 0.1551 0.1761 0.1551 0.1700 7,450 +0.00(+0.00%)
Aug 02, 2017 0.1700 0.1700 0.1700 0.1700 29,000 +0.00(+0.00%)
Aug 01, 2017 0.1631 0.1767 0.1631 0.1700 24,700 +0.00(+0.06%)
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%)
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.