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 30, 2019 0.1595 0.1595 0.1450 0.1549 42,998 -0.00(-1.46%)
Apr 29, 2019 0.1411 0.1590 0.1411 0.1572 149,496 +0.01(+10.32%)
Apr 26, 2019 0.1406 0.1425 0.1320 0.1425 42,400 -0.00(-1.72%)
Apr 25, 2019 0.1300 0.1450 0.1300 0.1450 28,345 +0.01(+7.41%)
Apr 24, 2019 0.1310 0.1430 0.1280 0.1350 42,400 -0.01(-3.57%)
Apr 23, 2019 0.1290 0.1400 0.1290 0.1400 26,192 -0.01(-6.67%)
Apr 22, 2019 0.1400 0.1500 0.1280 0.1500 98,617 +0.01(+5.26%)
Apr 18, 2019 0.1425 0.1425 0.1425 0.1425 100 -0.00(-1.66%)
Apr 17, 2019 0.1449 0.1449 0.1449 0.1449 4,500 -0.01(-3.34%)
Apr 16, 2019 0.1296 0.1499 0.1296 0.1499 49,600 +0.01(+7.07%)
Apr 15, 2019 0.1302 0.1500 0.1280 0.1400 160,412 +0.01(+7.69%)
Apr 12, 2019 0.1300 0.1300 0.1250 0.1300 78,900 +0.00(+3.17%)
Apr 11, 2019 0.1250 0.1280 0.1250 0.1260 28,700 +0.01(+5.88%)
Apr 10, 2019 0.1050 0.1249 0.1050 0.1190 46,759 -0.00(-2.06%)
Apr 09, 2019 0.1245 0.1290 0.1126 0.1215 506,634 +0.01(+5.56%)
Apr 08, 2019 0.1111 0.1300 0.1111 0.1151 293,408 -0.00(-4.08%)
Apr 05, 2019 0.1150 0.1240 0.1100 0.1200 273,700 +0.01(+14.29%)
Apr 04, 2019 0.1175 0.1250 0.1010 0.1050 600,146 -0.01(-12.50%)
Apr 03, 2019 0.1150 0.1250 0.1100 0.1200 493,883 -0.01(-4.00%)
Apr 02, 2019 0.1040 0.1280 0.1040 0.1250 395,133 +0.02(+20.19%)
Apr 01, 2019 0.1090 0.1100 0.1030 0.1040 78,814 -0.01(-7.96%)
Mar 29, 2019 0.1050 0.1130 0.1050 0.1130 10,700 -0.00(-0.88%)
Mar 28, 2019 0.1100 0.1140 0.1098 0.1140 30,000 -0.00(-0.78%)
Mar 27, 2019 0.1081 0.1149 0.1080 0.1149 3,320 -0.00(-3.45%)
Mar 26, 2019 0.1100 0.1200 0.1000 0.1190 529,498 -0.00(-0.83%)
Mar 25, 2019 0.1000 0.1200 0.1000 0.1200 1,914 +0.00(+0.84%)
Mar 22, 2019 0.1095 0.1190 0.1095 0.1190 8,300 +0.00(+0.00%)
Mar 21, 2019 0.1060 0.1190 0.1030 0.1190 28,000 +0.00(+0.00%)
Mar 20, 2019 0.1125 0.1190 0.1125 0.1190 3,000 +0.00(+0.00%)
Mar 19, 2019 0.1030 0.1200 0.1030 0.1190 29,449 -0.01(-8.39%)
Mar 15, 2019 0.1299 0.1299 0.1299 0 +0.01(+8.25%)
Mar 14, 2019 0.1200 0.1300 0.1200 0.1200 4,033 -0.01(-6.90%)
Mar 13, 2019 0.1200 0.1290 0.1200 0.1289 19,421 -0.00(-0.08%)
Mar 12, 2019 0.1290 0.1290 0.1245 0.1290 3,617 +0.01(+7.50%)
Mar 11, 2019 0.1200 0.1200 0.1200 20 +0.00(+0.00%)
Mar 08, 2019 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Mar 07, 2019 0.1200 0.1200 0.1110 0.1200 17,986 -0.01(-7.69%)
Mar 06, 2019 0.1300 0.1300 0.1200 0.1300 4,735 +0.00(+0.00%)
Mar 05, 2019 0.1110 0.1300 0.1110 0.1300 9,057 +0.00(+0.78%)
Mar 04, 2019 0.1110 0.1290 0.1110 0.1290 1,840 +0.00(+0.00%)
Mar 01, 2019 0.1151 0.1290 0.1110 0.1290 9,200 +0.00(+0.00%)
Feb 28, 2019 0.1250 0.1290 0.1250 0.1290 1,459 +0.01(+7.41%)
Feb 27, 2019 0.1151 0.1250 0.1151 0.1201 4,372 -0.01(-6.90%)
Feb 26, 2019 0.1214 0.1290 0.1151 0.1290 13,500 +0.00(+1.02%)
Feb 25, 2019 0.1151 0.1290 0.1151 0.1277 11,081 -0.00(-0.23%)
Feb 22, 2019 0.1151 0.1290 0.1151 0.1280 12,700 -0.00(-0.78%)
Feb 20, 2019 0.1290 0.1290 0.1290 0 +0.01(+7.50%)
Feb 19, 2019 0.1100 0.1250 0.1100 0.1200 9,280 +0.00(+0.00%)
Feb 15, 2019 0.1175 0.1250 0.1100 0.1200 43,200 -0.01(-4.00%)
Feb 14, 2019 0.1100 0.1250 0.1100 0.1250 11,000 +0.00(+0.00%)
Feb 13, 2019 0.1175 0.1250 0.1175 0.1250 15,614 -0.00(-3.10%)
Feb 12, 2019 0.1205 0.1290 0.1200 0.1290 13,000 +0.00(+0.00%)
Feb 11, 2019 0.1275 0.1290 0.1250 0.1290 84,000 +0.00(+1.18%)
Feb 08, 2019 0.1275 0.1275 0.1275 0.1275 6,700 +0.00(+0.08%)
Feb 07, 2019 0.1200 0.1274 0.1200 0.1274 28,250 -0.00(-1.16%)
Feb 06, 2019 0.1290 0.1290 0.1200 0.1289 13,395 +0.00(+3.53%)
Feb 05, 2019 0.1200 0.1245 0.1200 0.1245 25,349 +0.00(+3.75%)
Feb 04, 2019 0.1100 0.1200 0.1075 0.1200 119,162 +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.