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, 2023 0.0178 0.0199 0.0146 0.0199 48,360 +0.00(+20.61%)
Aug 30, 2023 0.0165 0.0178 0.0165 0.0165 19,662 +0.00(+3.13%)
Aug 28, 2023 0.0160 50 +0.00(+33.33%)
Aug 25, 2023 0.0100 0.0160 0.0100 0.0120 12,243 -0.00(-25.00%)
Aug 24, 2023 0.0112 0.0160 0.0100 0.0160 22,600 +0.00(+10.34%)
Aug 23, 2023 0.0145 0.0145 0.0145 0.0145 325 -0.00(-9.37%)
Aug 22, 2023 0.0145 0.0168 0.0145 0.0160 143,782 +0.00(+23.08%)
Aug 21, 2023 0.0102 0.0130 0.0102 0.0130 15,185 -0.00(-9.09%)
Aug 18, 2023 0.0143 0.0145 0.0143 0.0143 2,505 -0.00(-1.38%)
Aug 17, 2023 0.0145 0.0145 0.0145 0.0145 5,300 -0.00(-9.37%)
Aug 16, 2023 0.0162 0.0163 0.0128 0.0160 38,855 +0.00(+0.00%)
Aug 15, 2023 0.0161 0.0161 0.0117 0.0160 360,270 +0.00(+0.00%)
Aug 14, 2023 0.0171 0.0171 0.0160 0.0160 54,933 +0.00(+0.00%)
Aug 11, 2023 0.0180 0.0180 0.0160 0.0160 5,560 +0.00(+0.00%)
Aug 10, 2023 0.0180 0.0180 0.0160 0.0160 21,210 -0.00(-5.88%)
Aug 09, 2023 0.0170 0.0170 0.0170 0.0170 10,230 +0.00(+6.25%)
Aug 08, 2023 0.0161 0.0161 0.0160 0.0160 480 +0.00(+0.00%)
Aug 04, 2023 0.0160 90 +0.00(+0.00%)
Aug 03, 2023 0.0171 0.0173 0.0160 0.0160 12,565 +0.00(+0.00%)
Aug 01, 2023 0.0160 390 +0.00(+0.00%)
Jul 31, 2023 0.0150 0.0160 0.0150 0.0160 5,440 -0.00(-8.57%)
Jul 28, 2023 0.0175 0.0175 0.0175 0.0175 10,220 +0.00(+16.67%)
Jul 27, 2023 0.0150 0.0164 0.0150 0.0150 60,245 -0.00(-13.79%)
Jul 26, 2023 0.0163 0.0174 0.0163 0.0174 20,425 -0.00(-0.57%)
Jul 25, 2023 0.0152 0.0175 0.0152 0.0175 25,000 +0.00(+12.90%)
Jul 24, 2023 0.0164 0.0175 0.0152 0.0155 21,490 -0.00(-4.91%)
Jul 21, 2023 0.0175 0.0175 0.0163 0.0163 3,655 -0.00(-6.86%)
Jul 20, 2023 0.0175 0.0175 0.0175 0.0175 5,185 +0.00(+16.67%)
Jul 19, 2023 0.0200 0.0200 0.0150 0.0150 42,543 -0.01(-34.21%)
Jul 18, 2023 0.0200 0.0228 0.0191 0.0228 15,972 +0.00(+2.24%)
Jul 17, 2023 0.0200 0.0223 0.0200 0.0223 25,390 -0.00(-3.04%)
Jul 14, 2023 0.0250 0.0250 0.0213 0.0230 62,430 -0.00(-8.00%)
Jul 13, 2023 0.0165 0.0250 0.0165 0.0250 2,270 +0.01(+51.52%)
Jul 12, 2023 0.0150 0.0220 0.0150 0.0165 21,558 -0.00(-21.05%)
Jul 11, 2023 0.0150 0.0220 0.0150 0.0209 54,055 +0.00(+4.50%)
Jul 10, 2023 0.0200 0.0210 0.0200 0.0200 23,035 +0.00(+3.09%)
Jul 07, 2023 0.0172 0.0194 0.0172 0.0194 10,100 +0.00(+0.00%)
Jul 06, 2023 0.0194 0.0194 0.0194 0.0194 5,000 +0.00(+0.00%)
Jul 05, 2023 0.0180 0.0194 0.0180 0.0194 25,200 -0.00(-0.51%)
Jun 29, 2023 0.0195 280 +0.00(+0.00%)
Jun 27, 2023 0.0195 120 -0.00(-7.14%)
Jun 26, 2023 0.0210 0.0210 0.0210 0.0210 17,457 +0.00(+0.00%)
Jun 23, 2023 0.0205 0.0210 0.0205 0.0210 9,280 +0.00(+0.00%)
Jun 22, 2023 0.0210 0.0215 0.0210 0.0210 30,590 -0.00(-2.78%)
Jun 21, 2023 0.0216 0.0216 0.0216 0.0216 1,220 +0.00(+23.43%)
Jun 20, 2023 0.0202 0.0215 0.0175 0.0175 10,763 -0.00(-18.98%)
Jun 16, 2023 0.0175 0.0216 0.0175 0.0216 5,445 +0.00(+0.00%)
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.