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 29, 2023 0.0085 0.0085 0.0085 0.0085 10,125 -0.00(-15.00%)
Sep 28, 2023 0.0120 0.0140 0.0020 0.0100 251,645 -0.00(-16.67%)
Sep 27, 2023 0.0095 0.0141 0.0095 0.0120 127,525 +0.00(+26.32%)
Sep 26, 2023 0.0138 0.0170 0.0060 0.0095 546,447 -0.01(-40.62%)
Sep 25, 2023 0.0138 0.0160 0.0138 0.0160 580 -0.00(-5.88%)
Sep 21, 2023 0.0170 310 +0.00(+0.00%)
Sep 20, 2023 0.0106 0.0170 0.0106 0.0170 9,640 +0.00(+7.59%)
Sep 19, 2023 0.0139 0.0158 0.0102 0.0158 51,362 +0.00(+6.04%)
Sep 18, 2023 0.0177 0.0177 0.0102 0.0149 25,390 -0.00(-14.37%)
Sep 15, 2023 0.0177 0.0177 0.0172 0.0174 1,647 -0.00(-1.69%)
Sep 14, 2023 0.0199 0.0199 0.0170 0.0177 27,365 +0.00(+4.12%)
Sep 13, 2023 0.0185 0.0199 0.0170 0.0170 35,507 -0.00(-3.95%)
Sep 12, 2023 0.0170 0.0177 0.0170 0.0177 10,820 +0.00(+4.12%)
Sep 11, 2023 0.0170 0.0170 0.0170 0.0170 20,945 +0.00(+0.00%)
Sep 08, 2023 0.0170 0.0170 0.0170 0.0170 6,660 -0.00(-10.53%)
Sep 05, 2023 0.0190 70 -0.00(-4.52%)
Sep 01, 2023 0.0199 0.0199 0.0199 0.0199 20,055 +0.00(+0.00%)
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%)
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.