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: 3:06 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, 2022 0.0251 0.0263 0.0251 0.0260 10,300 -0.00(-1.14%)
Sep 29, 2022 0.0250 0.0263 0.0250 0.0263 2,300 -0.00(-0.38%)
Sep 27, 2022 0.0264 0 +0.00(+0.00%)
Sep 26, 2022 0.0264 0.0264 0.0264 0.0264 1,535 +0.00(+0.00%)
Sep 23, 2022 0.0258 0.0264 0.0250 0.0264 6,767 +0.00(+5.60%)
Sep 22, 2022 0.0250 0.0264 0.0250 0.0250 93,165 -0.00(-5.66%)
Sep 21, 2022 0.0264 0.0265 0.0258 0.0265 50,100 -0.00(-4.68%)
Sep 19, 2022 0.0278 0 -0.00(-6.71%)
Sep 16, 2022 0.0298 0.0298 0.0250 0.0298 15,750 +0.00(+19.20%)
Sep 14, 2022 0.0250 0 +0.00(+0.00%)
Sep 13, 2022 0.0250 0.0252 0.0250 0.0250 12,625 -0.00(-0.40%)
Sep 12, 2022 0.0298 0.0298 0.0251 0.0251 57,500 -0.00(-15.77%)
Sep 09, 2022 0.0298 0.0298 0.0298 0.0298 20,125 -0.00(-0.67%)
Sep 08, 2022 0.0267 0.0300 0.0267 0.0300 215,006 +0.00(+0.33%)
Sep 07, 2022 0.0282 0.0299 0.0266 0.0299 24,808 +0.00(+0.00%)
Sep 06, 2022 0.0270 0.0299 0.0210 0.0299 385,000 -0.00(-3.55%)
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%)
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.