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, 2022 0.0358 0.0358 0.0358 0.0358 10,000 +0.00(+0.00%)
Apr 28, 2022 0.0358 0.0358 0.0355 0.0358 15,920 +0.00(+9.48%)
Apr 27, 2022 0.0344 0.0344 0.0327 0.0327 1,300 -0.00(-6.30%)
Apr 26, 2022 0.0327 0.0349 0.0327 0.0349 12,799 -0.00(-1.69%)
Apr 22, 2022 0.0355 0 +0.00(+0.00%)
Apr 21, 2022 0.0355 0.0368 0.0355 0.0355 8,156 -0.00(-3.53%)
Apr 20, 2022 0.0361 0.0368 0.0356 0.0368 4,300 +0.00(+1.94%)
Apr 19, 2022 0.0361 0.0361 0.0361 0.0361 1,000 +0.00(+0.00%)
Apr 18, 2022 0.0370 0.0370 0.0355 0.0361 119,750 +0.00(+1.40%)
Apr 14, 2022 0.0355 0.0363 0.0355 0.0356 16,500 -0.00(-3.52%)
Apr 13, 2022 0.0363 0.0370 0.0363 0.0369 22,000 -0.00(-0.27%)
Apr 12, 2022 0.0376 0.0376 0.0370 0.0370 76,760 +0.00(+1.37%)
Apr 11, 2022 0.0354 0.0380 0.0354 0.0365 38,240 -0.00(-6.17%)
Apr 08, 2022 0.0385 0.0390 0.0385 0.0389 1,400 -0.00(-0.26%)
Apr 07, 2022 0.0380 0.0390 0.0380 0.0390 12,720 +0.00(+2.63%)
Apr 06, 2022 0.0390 0.0398 0.0380 0.0380 32,990 +0.00(+0.00%)
Apr 05, 2022 0.0412 0.0412 0.0380 0.0380 56,500 +0.00(+0.00%)
Apr 04, 2022 0.0381 0.0390 0.0380 0.0380 39,300 -0.00(-0.26%)
Apr 01, 2022 0.0396 0.0396 0.0381 0.0381 2,050 -0.00(-3.79%)
Mar 31, 2022 0.0396 0.0396 0.0396 0.0396 100 +0.00(+6.45%)
Mar 29, 2022 0.0372 200 -0.00(-9.49%)
Mar 28, 2022 0.0411 0.0411 0.0411 0.0411 28,400 +0.00(+5.12%)
Mar 25, 2022 0.0391 0.0391 0.0391 0.0391 500 +0.00(+0.00%)
Mar 24, 2022 0.0391 0.0391 0.0391 0.0391 2,475 -0.00(-1.26%)
Mar 23, 2022 0.0391 0.0396 0.0371 0.0396 2,200 +0.00(+7.03%)
Mar 22, 2022 0.0384 0.0396 0.0370 0.0370 27,741 -0.00(-3.65%)
Mar 18, 2022 0.0384 0 +0.00(+3.50%)
Mar 17, 2022 0.0371 0.0371 0.0370 0.0371 9,000 +0.00(+0.00%)
Mar 16, 2022 0.0371 0.0371 0.0371 0.0371 10,064 -0.00(-4.13%)
Mar 15, 2022 0.0397 0.0397 0.0366 0.0387 98,275 -0.00(-2.52%)
Mar 14, 2022 0.0400 0.0400 0.0397 0.0397 9,111 -0.00(-1.98%)
Mar 11, 2022 0.0398 0.0408 0.0396 0.0405 54,137 +0.00(+11.88%)
Mar 10, 2022 0.0335 0.0377 0.0276 0.0362 28,856 -0.00(-9.27%)
Mar 09, 2022 0.0350 0.0399 0.0276 0.0399 19,680 +0.01(+14.99%)
Mar 08, 2022 0.0379 0.0407 0.0347 0.0347 8,800 -0.00(-1.14%)
Mar 07, 2022 0.0378 0.0403 0.0351 0.0351 9,290 +0.00(+0.29%)
Mar 04, 2022 0.0350 0.0350 0.0350 0.0350 7,173 -0.01(-16.27%)
Mar 03, 2022 0.0418 0.0418 0.0418 0.0418 240 +0.00(+4.24%)
Mar 02, 2022 0.0365 0.0418 0.0286 0.0401 8,620 +0.00(+2.82%)
Mar 01, 2022 0.0407 0.0420 0.0390 0.0390 182,763 +0.00(+0.00%)
Feb 28, 2022 0.0390 0.0425 0.0390 0.0390 310,235 -0.00(-0.26%)
Feb 25, 2022 0.0391 0.0418 0.0391 0.0391 668 +0.00(+0.00%)
Feb 24, 2022 0.0393 0.0393 0.0374 0.0391 112,900 +0.00(+0.26%)
Feb 23, 2022 0.0390 0.0395 0.0390 0.0390 316,286 +0.00(+0.00%)
Feb 22, 2022 0.0400 0.0410 0.0361 0.0390 336,270 -0.00(-6.02%)
Feb 18, 2022 0.0415 0 +0.01(+16.25%)
Feb 17, 2022 0.0357 0.0357 0.0357 0.0357 500 +0.00(+1.13%)
Feb 16, 2022 0.0350 0.0353 0.0350 0.0353 21,961 +0.00(+0.86%)
Feb 15, 2022 0.0330 0.0357 0.0330 0.0350 103,251 +0.00(+6.06%)
Feb 14, 2022 0.0330 0.0330 0.0330 0.0330 45,000 -0.00(-0.30%)
Feb 11, 2022 0.0338 0.0340 0.0331 0.0331 2,550 -0.00(-4.34%)
Feb 10, 2022 0.0341 0.0350 0.0341 0.0346 46,192 +0.00(+4.85%)
Feb 09, 2022 0.0350 0.0350 0.0330 0.0330 177,083 -0.00(-0.60%)
Feb 08, 2022 0.0380 0.0380 0.0332 0.0332 17,300 -0.00(-6.48%)
Feb 07, 2022 0.0350 0.0377 0.0330 0.0355 88,300 +0.00(+7.58%)
Feb 04, 2022 0.0330 0.0330 0.0330 0.0330 200 +0.00(+0.00%)
Feb 03, 2022 0.0330 0.0340 0.0330 59,984 -0.00(-2.94%)
Feb 02, 2022 0.0330 0.0340 0.0324 0.0340 77,185 +0.00(+8.63%)
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.