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 (%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Aug 30, 2018 0.1625 0.1750 0.1601 0.1750 56,453 +0.01(+6.06%)
Aug 29, 2018 0.1575 0.1650 0.1550 0.1650 56,642 -0.01(-2.94%)
Aug 28, 2018 0.1700 0.1700 0.1575 0.1700 4,075 +0.01(+4.55%)
Aug 27, 2018 0.1725 0.1725 0.1551 0.1626 81,649 -0.00(-2.93%)
Aug 24, 2018 0.1550 0.1750 0.1550 0.1675 113,300 +0.02(+12.42%)
Aug 23, 2018 0.1550 0.1700 0.1490 0.1490 408,160 -0.01(-3.87%)
Aug 22, 2018 0.1500 0.1550 0.1500 0.1550 10,982 -0.00(-1.59%)
Aug 21, 2018 0.1290 0.1590 0.1290 0.1575 107,995 -0.00(-0.94%)
Aug 20, 2018 0.1500 0.1590 0.1470 0.1590 34,260 +0.01(+5.93%)
Aug 17, 2018 0.1500 0.1501 0.1500 0.1501 17,900 +0.00(+0.07%)
Aug 16, 2018 0.1312 0.1501 0.1310 0.1500 127,015 +0.00(+1.42%)
Aug 15, 2018 0.1440 0.1479 0.1200 0.1479 44,964 +0.00(+0.00%)
Aug 14, 2018 0.1450 0.1479 0.1400 0.1479 3,230 +0.01(+5.64%)
Aug 13, 2018 0.1400 0.1400 0.1400 0.1400 100 -0.00(-2.78%)
Aug 10, 2018 0.1440 0.1440 0.1440 0.1440 9,000 +0.00(+2.86%)
Aug 09, 2018 0.1325 0.1478 0.1310 0.1400 20,440 -0.01(-4.83%)
Aug 08, 2018 0.1400 0.1479 0.1205 0.1471 39,101 +0.00(+2.15%)
Aug 07, 2018 0.1401 0.1440 0.1401 0.1440 1,100 -0.00(-2.64%)
Aug 06, 2018 0.1351 0.1479 0.1351 0.1479 3,629 -0.01(-7.50%)
Aug 03, 2018 0.1500 0.1600 0.1500 0.1599 155,000 -0.01(-3.09%)
Aug 02, 2018 0.1521 0.1700 0.1501 0.1650 26,665 -0.01(-2.94%)
Aug 01, 2018 0.1500 0.1700 0.1500 0.1700 222,412 +0.01(+8.97%)
Jul 31, 2018 0.1500 0.1560 0.1500 0.1560 11,169 +0.00(+0.00%)
Jul 30, 2018 0.1560 0.1560 0.1402 0.1560 7,425 +0.00(+0.00%)
Jul 27, 2018 0.1650 0.1700 0.1560 0.1560 225,300 -0.01(-8.24%)
Jul 26, 2018 0.1600 0.1700 0.1600 0.1700 7,985 +0.01(+6.25%)
Jul 25, 2018 0.1700 0.1700 0.1600 0.1600 41,250 +0.00(+0.00%)
Jul 24, 2018 0.1750 0.1750 0.1600 0.1600 11,794 -0.02(-10.61%)
Jul 23, 2018 0.1725 0.1790 0.1700 0.1790 69,535 +0.01(+3.77%)
Jul 20, 2018 0.1638 0.1725 0.1550 0.1725 1,379 +0.01(+4.55%)
Jul 19, 2018 0.1550 0.1725 0.1550 0.1650 7,100 +0.01(+6.45%)
Jul 18, 2018 0.1600 0.1600 0.1550 0.1550 83,178 -0.01(-6.06%)
Jul 17, 2018 0.1550 0.1650 0.1550 0.1650 16,658 -0.01(-4.35%)
Jul 16, 2018 0.1650 0.1725 0.1550 0.1725 6,951 -0.01(-3.09%)
Jul 13, 2018 0.1780 0.1780 0.1650 0.1780 71,267 -0.00(-0.56%)
Jul 12, 2018 0.1790 0.1500 0.1790 151,114 +0.03(+19.33%)
Jul 11, 2018 0.1300 0.1500 0.1300 0.1500 431,438 +0.02(+15.38%)
Jul 10, 2018 0.1240 0.1300 0.1240 0.1300 5,147 +0.00(+0.00%)
Jul 09, 2018 0.1240 0.1300 0.1240 0.1300 1,900 +0.00(+0.00%)
Jul 06, 2018 0.1240 0.1300 0.1240 0.1300 16,550 +0.00(+0.00%)
Jul 05, 2018 0.1220 0.1300 0.1220 0.1300 113,124 +0.01(+4.00%)
Jul 03, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 02, 2018 0.1300 0.1300 0.1300 0.1300 60,614 +0.00(+1.96%)
Jun 29, 2018 0.1220 0.1300 0.1220 0.1275 6,020 +0.01(+4.51%)
Jun 28, 2018 0.1220 0.1220 0.1220 0.1220 64,139 -0.00(-2.40%)
Jun 26, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 25, 2018 0.1070 0.1200 0.1070 0.1200 12,087 +0.00(+0.08%)
Jun 22, 2018 0.1254 0.1276 0.1070 0.1199 202,365 -0.01(-4.39%)
Jun 21, 2018 0.1253 0.1253 0.1253 0.1254 8,283 -0.00(-3.39%)
Jun 20, 2018 0.1300 0.1300 0.1253 0.1298 4,900 +0.00(+1.72%)
Jun 19, 2018 0.1299 0.1299 0.1276 0.1276 2,189 -0.00(-0.97%)
Jun 18, 2018 0.1288 0.1288 0.1288 0.1288 700 -0.01(-4.34%)
Jun 15, 2018 0.1390 0.1300 0.1347 14,502 +0.00(+3.62%)
Jun 14, 2018 0.1300 0.1390 0.1300 0.1300 49,654 +0.00(+3.75%)
Jun 13, 2018 0.1250 0.1390 0.1250 0.1253 48,818 +0.00(+0.24%)
Jun 12, 2018 0.1180 0.1333 0.1140 0.1250 73,016 +0.01(+7.76%)
Jun 11, 2018 0.1160 0.1200 0.1160 0.1160 44,600 -0.00(-1.69%)
Jun 07, 2018 0.1180 0.1180 0.1180 0 -0.00(-1.67%)
Jun 06, 2018 0.1150 0.1200 0.1150 0.1200 17,098 +0.00(+4.35%)
Jun 05, 2018 0.1151 0.1185 0.1101 0.1150 61,637 +0.00(+4.36%)
Jun 04, 2018 0.1055 0.1200 0.1055 0.1102 965,878 +0.00(+0.18%)
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.