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 (%)
Aug 31, 2022 0.0310 0 +0.00(+0.00%)
Aug 30, 2022 0.0350 0.0350 0.0310 0.0310 18,700 -0.00(-11.43%)
Aug 29, 2022 0.0339 0.0350 0.0339 0.0350 49,076 +0.00(+11.11%)
Aug 26, 2022 0.0315 0.0315 0.0315 0.0315 5,535 -0.00(-3.08%)
Aug 25, 2022 0.0310 0.0370 0.0310 0.0325 82,130 -0.00(-7.14%)
Aug 24, 2022 0.0380 0.0380 0.0345 0.0350 35,047 +0.00(+14.38%)
Aug 23, 2022 0.0310 0.0310 0.0306 0.0306 500 -0.00(-1.29%)
Aug 22, 2022 0.0310 0.0310 0.0310 0.0310 3,000 -0.00(-0.64%)
Aug 19, 2022 0.0381 0.0381 0.0312 0.0312 282,944 -0.00(-13.33%)
Aug 18, 2022 0.0373 0.0373 0.0360 0.0360 21,500 +0.00(+0.00%)
Aug 17, 2022 0.0373 0.0373 0.0360 0.0360 10,900 +0.00(+0.00%)
Aug 16, 2022 0.0360 0.0386 0.0360 0.0360 39,540 -0.00(-6.74%)
Aug 15, 2022 0.0360 0.0386 0.0360 0.0386 35,000 +0.00(+3.21%)
Aug 12, 2022 0.0374 0.0374 0.0374 0.0374 600 -0.00(-1.58%)
Aug 11, 2022 0.0380 0.0380 0.0360 0.0380 39,855 +0.00(+0.00%)
Aug 10, 2022 0.0379 0.0390 0.0370 0.0380 81,114 +0.00(+4.40%)
Aug 08, 2022 0.0364 50 +0.00(+2.25%)
Aug 05, 2022 0.0356 0.0375 0.0356 0.0356 28,550 +0.00(+0.56%)
Aug 04, 2022 0.0345 0.0354 0.0290 0.0354 190,104 -0.00(-0.56%)
Aug 03, 2022 0.0356 0.0356 0.0356 0.0356 2,300 -0.00(-4.81%)
Aug 02, 2022 0.0356 0.0374 0.0333 0.0374 17,472 -0.00(-0.80%)
Aug 01, 2022 0.0377 0.0377 0.0377 0.0377 10,200 +0.00(+0.00%)
Jul 29, 2022 0.0356 0.0377 0.0333 0.0377 32,600 +0.00(+5.90%)
Jul 28, 2022 0.0356 0.0377 0.0356 0.0356 7,190 +0.00(+6.91%)
Jul 27, 2022 0.0333 0.0333 0.0333 0.0333 2,000 -0.00(-6.46%)
Jul 26, 2022 0.0356 0.0356 0.0356 0.0356 100 +0.00(+0.00%)
Jul 25, 2022 0.0336 0.0380 0.0333 0.0356 89,483 -0.00(-4.04%)
Jul 22, 2022 0.0373 0.0409 0.0371 0.0371 10,500 -0.00(-0.54%)
Jul 21, 2022 0.0333 0.0400 0.0333 0.0373 154,343 -0.00(-3.87%)
Jul 20, 2022 0.0361 0.0390 0.0333 0.0388 10,755 +0.00(+0.00%)
Jul 19, 2022 0.0360 0.0388 0.0305 0.0388 145,456 +0.00(+13.12%)
Jul 18, 2022 0.0343 0.0343 0.0343 0.0343 1,000 +0.00(+0.00%)
Jul 15, 2022 0.0343 0.0343 0.0343 0.0343 4,301 +0.00(+5.21%)
Jul 13, 2022 0.0326 0 -0.00(-1.81%)
Jul 11, 2022 0.0332 30 -0.00(-10.03%)
Jul 08, 2022 0.0350 0.0369 0.0350 0.0369 20,200 +0.00(+3.94%)
Jul 07, 2022 0.0355 0.0355 0.0349 0.0355 18,921 +0.00(+1.72%)
Jul 06, 2022 0.0350 0.0350 0.0349 0.0349 12,865 -0.00(-1.97%)
Jul 05, 2022 0.0356 0.0356 0.0330 0.0356 1,600 +0.00(+3.49%)
Jul 01, 2022 0.0356 0.0356 0.0330 0.0344 12,500 -0.00(-1.71%)
Jun 30, 2022 0.0340 0.0350 0.0330 0.0350 15,680 +0.00(+6.06%)
Jun 29, 2022 0.0330 0.0330 0.0330 0.0330 200 +0.00(+0.00%)
Jun 28, 2022 0.0344 0.0344 0.0330 0.0330 450 -0.00(-7.30%)
Jun 27, 2022 0.0356 0.0356 0.0356 0.0356 1,320 +0.00(+3.49%)
Jun 24, 2022 0.0344 0.0356 0.0344 0.0344 3,300 -0.00(-7.28%)
Jun 23, 2022 0.0358 0.0379 0.0330 0.0371 23,345 +0.00(+12.42%)
Jun 22, 2022 0.0367 0.0379 0.0326 0.0330 227,860 -0.00(-12.93%)
Jun 21, 2022 0.0362 0.0379 0.0350 0.0379 65,880 -0.00(-1.04%)
Jun 17, 2022 0.0395 0.0395 0.0371 0.0383 6,934 +0.00(+0.26%)
Jun 16, 2022 0.0380 0.0382 0.0380 0.0382 1,100 +0.00(+2.96%)
Jun 15, 2022 0.0371 0.0371 0.0371 0.0371 666 +0.00(+0.00%)
Jun 14, 2022 0.0371 0.0371 0.0371 0.0371 15,000 -0.00(-7.25%)
Jun 13, 2022 0.0401 0.0410 0.0400 0.0400 894,821 -0.00(-3.15%)
Jun 10, 2022 0.0403 0.0413 0.0400 0.0413 253,727 -0.00(-2.36%)
Jun 09, 2022 0.0425 0.0425 0.0402 0.0423 55,840 +0.00(+5.75%)
Jun 08, 2022 0.0400 0.0479 0.0400 0.0400 113,245 -0.00(-3.61%)
Jun 07, 2022 0.0400 0.0415 0.0394 0.0415 440,588 +0.00(+2.72%)
Jun 06, 2022 0.0370 0.0404 0.0352 0.0404 204,341 +0.00(+3.59%)
Jun 03, 2022 0.0370 0.0390 0.0352 0.0390 15,200 +0.00(+0.00%)
Jun 02, 2022 0.0395 0.0400 0.0387 0.0390 86,000 -0.00(-1.76%)
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.