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 29, 2016 0.1850 0.1900 0.1800 0.1800 299,385 -0.01(-2.70%)
Apr 28, 2016 0.1850 0.1913 0.1800 0.1850 127,400 +0.00(+0.00%)
Apr 27, 2016 0.1925 0.1925 0.1850 0.1850 29,420 -0.00(-0.80%)
Apr 26, 2016 0.1926 0.1950 0.1865 0.1865 39,689 -0.01(-4.36%)
Apr 25, 2016 0.1800 0.1950 0.1800 0.1950 13,365 -0.00(-2.45%)
Apr 22, 2016 0.1999 0.2000 0.1900 0.1999 29,940 +0.01(+5.21%)
Apr 21, 2016 0.1999 0.1999 0.1900 0.1900 13,400 -0.01(-2.81%)
Apr 20, 2016 0.1999 0.1999 0.1950 0.1955 28,281 -0.00(-1.27%)
Apr 19, 2016 0.1805 0.1980 0.1805 0.1980 18,000 +0.01(+4.21%)
Apr 18, 2016 0.1800 0.1980 0.1800 0.1900 35,848 -0.01(-5.00%)
Apr 15, 2016 0.1801 0.2000 0.1801 0.2000 11,006 +0.01(+3.09%)
Apr 14, 2016 0.1860 0.1940 0.1800 0.1940 31,500 -0.01(-3.00%)
Apr 13, 2016 0.1860 0.2000 0.1860 0.2000 26,000 +0.01(+5.26%)
Apr 12, 2016 0.1880 0.1900 0.1860 0.1900 13,100 -0.01(-4.95%)
Apr 11, 2016 0.1900 0.1999 0.1860 0.1999 11,345 -0.00(-0.05%)
Apr 08, 2016 0.1900 0.2000 0.1900 0.2000 11,501 -0.00(-0.74%)
Apr 07, 2016 0.2015 0.2015 0.2015 0.2015 200 -0.00(-0.49%)
Apr 06, 2016 0.1914 0.2025 0.1860 0.2025 34,000 +0.01(+6.58%)
Apr 05, 2016 0.1870 0.2053 0.1870 0.1900 20,633 -0.02(-7.37%)
Apr 04, 2016 0.2000 0.2051 0.1860 0.2051 37,434 -0.00(-2.32%)
Apr 01, 2016 0.1860 0.2100 0.1860 0.2100 28,264 +0.01(+5.00%)
Mar 31, 2016 0.2051 0.2099 0.1860 0.2000 41,600 +0.01(+5.32%)
Mar 30, 2016 0.2100 0.2100 0.1800 0.1899 660,153 -0.02(-9.57%)
Mar 29, 2016 0.2006 0.2150 0.2006 0.2100 9,032 -0.01(-3.40%)
Mar 28, 2016 0.2200 0.2200 0.2100 0.2174 32,925 -0.00(-1.14%)
Mar 24, 2016 0.2199 0.2199 0.2199 0 +0.01(+4.71%)
Mar 23, 2016 0.2099 0.2100 0.2000 0.2100 6,100 +0.00(+1.04%)
Mar 22, 2016 0.2035 0.2099 0.1900 0.2078 39,233 +0.03(+15.47%)
Mar 21, 2016 0.2200 0.2200 0.1800 0.1800 54,772 -0.04(-18.18%)
Mar 18, 2016 0.2000 0.2400 0.2000 0.2200 61,340 +0.02(+12.82%)
Mar 17, 2016 0.1900 0.2099 0.1900 0.1950 105,661 +0.01(+2.63%)
Mar 16, 2016 0.2160 0.2160 0.1900 0.1900 104,978 -0.01(-6.40%)
Mar 15, 2016 0.2150 0.2150 0.1950 0.2030 124,592 -0.01(-5.58%)
Mar 14, 2016 0.2150 0.2150 0.2100 0.2150 63,373 +0.00(+0.00%)
Mar 11, 2016 0.2050 0.2150 0.2050 0.2150 60,092 +0.01(+2.38%)
Mar 10, 2016 0.2100 0.2155 0.2100 0.2100 212,873 -0.01(-2.33%)
Mar 09, 2016 0.2000 0.2150 0.2000 0.2150 89,951 +0.02(+10.26%)
Mar 08, 2016 0.1990 0.1990 0.1950 0.1950 12,390 +0.01(+2.63%)
Mar 07, 2016 0.2020 0.2020 0.1800 0.1900 164,742 +0.00(+0.00%)
Mar 04, 2016 0.2080 0.2000 0.1900 172,518 -0.01(-5.00%)
Mar 03, 2016 0.2050 0.2120 0.1900 0.2000 325,343 +0.00(+0.00%)
Mar 02, 2016 0.1946 0.2100 0.1935 0.2000 237,088 +0.00(+1.91%)
Mar 01, 2016 0.1900 0.2000 0.1800 0.1963 342,821 +0.02(+9.03%)
Feb 29, 2016 0.1750 0.1860 0.1750 0.1800 334,313 +0.00(+0.00%)
Feb 26, 2016 0.1700 0.1800 0.1300 0.1800 490,290 -0.01(-2.70%)
Feb 25, 2016 0.1750 0.1850 0.1750 0.1850 50,481 +0.01(+2.78%)
Feb 24, 2016 0.1800 0.1900 0.1760 0.1800 252,000 -0.02(-10.00%)
Feb 23, 2016 0.2000 0.2000 0.2000 0.2000 32,702 -0.01(-4.76%)
Feb 22, 2016 0.1750 0.2100 0.1750 0.2100 123,690 +0.03(+14.75%)
Feb 19, 2016 0.1800 0.1846 0.1750 0.1830 34,427 +0.00(+1.67%)
Feb 18, 2016 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Feb 17, 2016 0.1700 0.1810 0.1700 0.1800 4,944 -0.00(-0.55%)
Feb 16, 2016 0.1700 0.1810 0.1700 0.1810 61,220 +0.00(+0.00%)
Feb 12, 2016 0.1810 0.1810 0.1810 0 -0.00(-0.82%)
Feb 10, 2016 0.1825 0.1825 0.1825 18 +0.01(+4.29%)
Feb 09, 2016 0.1722 0.1846 0.1722 0.1750 5,082 +0.00(+0.00%)
Feb 08, 2016 0.1750 0.1846 0.1720 0.1750 80,088 -0.01(-2.78%)
Feb 05, 2016 0.1805 0.1805 0.1800 0.1800 10,100 -0.01(-2.70%)
Feb 04, 2016 0.1840 0.1850 0.1840 0.1850 3,580 +0.00(+0.05%)
Feb 03, 2016 0.1949 0.1949 0.1800 0.1849 16,449 -0.01(-6.57%)
Feb 02, 2016 0.1799 0.2000 0.1799 0.1979 190,760 +0.02(+10.01%)
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.