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 (%)
Sep 30, 2016 0.1910 0.2000 0.1900 0.2000 48,569 +0.00(+0.05%)
Sep 29, 2016 0.1910 0.2000 0.1910 0.1999 18,215 +0.00(+1.52%)
Sep 28, 2016 0.1910 0.1969 0.1910 0.1969 1,017 -0.00(-1.55%)
Sep 27, 2016 0.1900 0.2000 0.1900 0.2000 24,400 +0.01(+2.56%)
Sep 26, 2016 0.1950 0.1950 0.1950 0.1950 2,725 -0.01(-7.01%)
Sep 23, 2016 0.1900 0.2097 0.1900 0.2097 4,000 +0.02(+10.37%)
Sep 22, 2016 0.1950 0.1950 0.1900 0.1900 13,780 -0.01(-5.00%)
Sep 21, 2016 0.1956 0.2000 0.1950 0.2000 61,525 +0.01(+2.56%)
Sep 20, 2016 0.1950 0.1968 0.1950 0.1950 7,350 -0.01(-2.50%)
Sep 19, 2016 0.1950 0.2000 0.1950 0.2000 8,600 +0.00(+1.27%)
Sep 16, 2016 0.1975 0.2000 0.1975 0.1975 3,548 -0.00(-1.25%)
Sep 15, 2016 0.2000 0.2000 0.1999 0.2000 12,010 +0.00(+0.00%)
Sep 14, 2016 0.1975 0.2000 0.1975 0.2000 22,393 -0.01(-2.70%)
Sep 13, 2016 0.2050 0.2099 0.1975 0.2056 89,039 -0.01(-3.24%)
Sep 09, 2016 0.2124 0.2124 0.2124 20 +0.01(+3.63%)
Sep 08, 2016 0.2149 0.2150 0.2050 0.2050 12,636 +0.00(+0.00%)
Sep 07, 2016 0.2051 0.2114 0.2050 0.2050 5,601 -0.01(-4.65%)
Sep 06, 2016 0.2299 0.2299 0.2150 0.2150 132,599 -0.01(-2.27%)
Sep 02, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Sep 01, 2016 0.2300 0.2300 0.2021 0.2300 4,123 +0.00(+0.00%)
Aug 31, 2016 0.2200 0.2300 0.2200 0.2300 215,674 +0.01(+4.55%)
Aug 30, 2016 0.2200 0.2201 0.2150 0.2200 153,879 +0.00(+0.00%)
Aug 29, 2016 0.2200 0.2201 0.2200 0.2200 87,500 -0.00(-1.79%)
Aug 26, 2016 0.2220 0.2250 0.2130 0.2240 241,515 -0.00(-0.44%)
Aug 25, 2016 0.2125 0.2250 0.2125 0.2250 50,200 +0.00(+0.00%)
Aug 24, 2016 0.2001 0.2250 0.2001 0.2250 26,568 +0.02(+7.14%)
Aug 23, 2016 0.2015 0.2100 0.2015 0.2100 7,372 +0.00(+1.45%)
Aug 22, 2016 0.2150 0.2150 0.2070 0.2070 32,210 -0.00(-0.72%)
Aug 19, 2016 0.2200 0.2210 0.2002 0.2085 50,730 -0.01(-5.23%)
Aug 18, 2016 0.1989 0.2233 0.1951 0.2200 288,236 +0.01(+2.33%)
Aug 17, 2016 0.2200 0.2200 0.1950 0.2150 77,577 -0.00(-2.18%)
Aug 16, 2016 0.2250 0.2300 0.2001 0.2198 126,379 -0.00(-0.05%)
Aug 15, 2016 0.2320 0.2320 0.2010 0.2199 63,715 -0.03(-10.24%)
Aug 12, 2016 0.2400 0.2450 0.2321 0.2450 101,818 +0.01(+2.08%)
Aug 11, 2016 0.2310 0.2400 0.2305 0.2400 107,383 +0.01(+4.35%)
Aug 10, 2016 0.2279 0.2310 0.1950 0.2300 110,280 +0.01(+2.22%)
Aug 09, 2016 0.2101 0.2299 0.2101 0.2250 44,290 +0.01(+3.93%)
Aug 08, 2016 0.2150 0.2298 0.2101 0.2165 29,637 +0.00(+0.95%)
Aug 05, 2016 0.2292 0.2292 0.1910 0.2145 20,380 +0.01(+4.93%)
Aug 04, 2016 0.2200 0.2201 0.2044 0.2044 22,224 -0.01(-5.30%)
Aug 03, 2016 0.2200 0.2292 0.2158 0.2158 45,588 -0.01(-4.70%)
Aug 02, 2016 0.2275 0.2292 0.2250 0.2265 90,670 +0.01(+2.94%)
Aug 01, 2016 0.1901 0.2275 0.1900 0.2200 332,787 +0.02(+10.83%)
Jul 29, 2016 0.2100 0.2100 0.1900 0.1985 91,310 -0.01(-6.37%)
Jul 28, 2016 0.2200 0.2200 0.2100 0.2120 12,300 -0.01(-3.64%)
Jul 27, 2016 0.2200 0.2200 0.2050 0.2200 49,903 +0.00(+0.09%)
Jul 26, 2016 0.2040 0.2200 0.1960 0.2198 18,339 -0.00(-0.05%)
Jul 25, 2016 0.1870 0.2199 0.1870 0.2199 43,630 +0.01(+4.61%)
Jul 22, 2016 0.2001 0.2102 0.2000 0.2102 60,116 +0.00(+0.14%)
Jul 21, 2016 0.1900 0.2100 0.1880 0.2099 175,866 +0.02(+10.47%)
Jul 20, 2016 0.1957 0.1957 0.1880 0.1900 61,085 +0.00(+1.06%)
Jul 19, 2016 0.1850 0.1975 0.1850 0.1880 16,398 +0.00(+0.00%)
Jul 18, 2016 0.1900 0.1990 0.1840 0.1880 42,497 -0.01(-5.53%)
Jul 15, 2016 0.1990 0.1990 0.1900 0.1990 23,573 +0.00(+1.75%)
Jul 14, 2016 0.1990 0.1990 0.1956 0.1956 4,300 +0.00(+0.40%)
Jul 13, 2016 0.1980 0.1990 0.1820 0.1948 57,238 -0.00(-0.10%)
Jul 12, 2016 0.1990 0.1990 0.1939 0.1950 30,827 -0.00(-0.80%)
Jul 11, 2016 0.1820 0.1990 0.1820 0.1966 14,200 +0.01(+3.46%)
Jul 08, 2016 0.1990 0.1990 0.1900 0.1900 39,720 -0.01(-2.56%)
Jul 07, 2016 0.1990 0.1990 0.1950 0.1950 2,000 +0.00(+1.88%)
Jul 05, 2016 0.1989 0.1990 0.1902 0.1914 125,313 +0.00(+0.68%)
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.