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 )

0.0045 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 10, 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 (%)
Apr 28, 2023 0.0189 0.0190 0.0130 0.0175 1,030,575 -0.00(-8.38%)
Apr 27, 2023 0.0190 0.0191 0.0189 0.0191 88,950 +0.00(+0.53%)
Apr 26, 2023 0.0190 0.0190 0.0190 0.0190 9,885 -0.00(-2.06%)
Apr 25, 2023 0.0194 0.0194 0.0194 0.0194 220 -0.00(-2.02%)
Apr 24, 2023 0.0189 0.0198 0.0189 0.0198 22,180 +0.00(+1.54%)
Apr 20, 2023 0.0195 0 +0.00(+3.17%)
Apr 19, 2023 0.0189 0.0189 0.0189 0.0189 11,500 -0.00(-10.00%)
Apr 18, 2023 0.0210 0.0210 0.0210 0.0210 20,085 +0.00(+11.11%)
Apr 17, 2023 0.0202 0.0202 0.0189 0.0189 7,100 -0.00(-12.09%)
Apr 14, 2023 0.0238 0.0240 0.0215 0.0215 17,640 +0.00(+13.76%)
Apr 13, 2023 0.0190 0.0200 0.0189 0.0189 679,522 -0.00(-2.07%)
Apr 12, 2023 0.0189 0.0195 0.0189 0.0193 9,410 +0.00(+0.00%)
Apr 11, 2023 0.0193 0.0193 0.0189 0.0193 293,795 +0.00(+1.58%)
Apr 10, 2023 0.0190 0.0190 0.0190 0.0190 5,250 -0.00(-1.04%)
Apr 06, 2023 0.0189 0.0194 0.0189 0.0192 142,330 +0.00(+1.59%)
Apr 05, 2023 0.0197 0.0197 0.0161 0.0189 450,908 +0.00(+18.12%)
Apr 04, 2023 0.0180 0.0180 0.0160 0.0160 332,805 -0.00(-17.53%)
Mar 31, 2023 0.0194 170 -0.00(-0.51%)
Mar 30, 2023 0.0155 0.0199 0.0155 0.0195 89,555 +0.00(+8.33%)
Mar 29, 2023 0.0265 0.0279 0.0171 0.0180 608,225 -0.01(-32.08%)
Mar 28, 2023 0.0280 0.0291 0.0265 0.0265 32,345 -0.00(-10.17%)
Mar 27, 2023 0.0283 0.0295 0.0283 0.0295 14,074 +0.00(+5.36%)
Mar 24, 2023 0.0280 0.0280 0.0280 0.0280 4,850 +0.00(+0.00%)
Mar 22, 2023 0.0280 20 -0.00(-2.44%)
Mar 21, 2023 0.0280 0.0287 0.0280 0.0287 8,740 +0.00(+6.30%)
Mar 20, 2023 0.0275 0.0275 0.0270 0.0270 4,620 -0.00(-1.82%)
Mar 17, 2023 0.0289 0.0289 0.0275 0.0275 4,200 +0.00(+1.85%)
Mar 15, 2023 0.0270 0 +0.00(+0.00%)
Mar 14, 2023 0.0245 0.0280 0.0245 0.0270 47,030 +0.00(+1.89%)
Mar 13, 2023 0.0290 0.0290 0.0265 0.0265 7,040 +0.00(+1.15%)
Mar 10, 2023 0.0262 0.0270 0.0262 0.0262 38,065 -0.00(-2.96%)
Mar 09, 2023 0.0295 0.0300 0.0270 0.0270 56,355 +0.00(+0.00%)
Mar 08, 2023 0.0270 0.0270 0.0270 0.0270 10,020 +0.00(+0.00%)
Mar 07, 2023 0.0300 0.0300 0.0270 0.0270 182,305 -0.00(-10.00%)
Mar 06, 2023 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-16.67%)
Mar 02, 2023 0.0360 0 +0.01(+20.00%)
Mar 01, 2023 0.0320 0.0320 0.0300 0.0300 336,016 -0.00(-7.12%)
Feb 28, 2023 0.0245 0.0335 0.0245 0.0323 645,527 +0.01(+19.63%)
Feb 27, 2023 0.0290 0.0290 0.0270 0.0270 110,212 -0.00(-4.59%)
Feb 24, 2023 0.0270 0.0310 0.0270 0.0283 7,825 +0.00(+4.43%)
Feb 23, 2023 0.0300 0.0300 0.0270 0.0271 234,521 -0.00(-14.78%)
Feb 22, 2023 0.0310 0.0318 0.0310 0.0318 9,095 +0.00(+2.58%)
Feb 21, 2023 0.0310 0.0318 0.0310 0.0310 20,730 +0.00(+0.00%)
Feb 17, 2023 0.0325 0.0325 0.0310 0.0310 4,145 -0.00(-4.62%)
Feb 16, 2023 0.0321 0.0325 0.0310 0.0325 13,595 +0.00(+4.84%)
Feb 15, 2023 0.0328 0.0328 0.0310 0.0310 15,036 +0.00(+0.00%)
Feb 14, 2023 0.0310 0.0310 0.0310 0.0310 20,025 +0.00(+0.00%)
Feb 13, 2023 0.0310 0.0310 0.0310 0.0310 5,495 +0.00(+3.33%)
Feb 10, 2023 0.0325 0.0325 0.0300 0.0300 202,400 +0.00(+0.00%)
Feb 09, 2023 0.0297 0.0300 0.0294 0.0300 117,899 +0.00(+0.67%)
Feb 08, 2023 0.0273 0.0298 0.0265 0.0298 14,329 +0.00(+19.20%)
Feb 07, 2023 0.0240 0.0250 0.0240 0.0250 4,466 -0.00(-3.85%)
Feb 06, 2023 0.0250 0.0280 0.0250 0.0260 158,152 +0.00(+4.84%)
Feb 03, 2023 0.0236 0.0250 0.0236 0.0248 19,210 +0.00(+5.08%)
Feb 02, 2023 0.0236 0.0236 0.0236 0.0236 3,530 +0.00(+6.79%)
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.