Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telkonet Inc (OP: TKOI )

0.0067 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 29, 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 (%)
Mar 31, 2021 0.0450 0.0450 0.0370 0.0448 2,418,115 -0.01(-12.16%)
Mar 30, 2021 0.0414 0.0510 0.0413 0.0510 248,297 +0.01(+14.09%)
Mar 29, 2021 0.0441 0.0480 0.0421 0.0447 160,607 -0.00(-6.88%)
Mar 26, 2021 0.0408 0.0480 0.0408 0.0480 122,400 +0.01(+12.41%)
Mar 25, 2021 0.0406 0.0427 0.0400 0.0427 29,869 +0.00(+5.17%)
Mar 24, 2021 0.0471 0.0471 0.0406 0.0406 202,147 -0.00(-5.58%)
Mar 23, 2021 0.0435 0.0476 0.0430 0.0430 75,183 -0.00(-4.44%)
Mar 22, 2021 0.0450 0.0465 0.0423 0.0450 139,336 +0.00(+0.00%)
Mar 19, 2021 0.0445 0.0453 0.0414 0.0450 180,300 -0.00(-1.96%)
Mar 18, 2021 0.0468 0.0490 0.0443 0.0459 128,447 -0.00(-6.71%)
Mar 17, 2021 0.0510 0.0510 0.0430 0.0492 321,214 +0.00(+9.09%)
Mar 16, 2021 0.0430 0.0475 0.0430 0.0451 44,063 +0.00(+0.22%)
Mar 15, 2021 0.0458 0.0550 0.0427 0.0450 570,717 -0.00(-7.02%)
Mar 12, 2021 0.0540 0.0540 0.0469 0.0484 29,700 -0.00(-3.20%)
Mar 11, 2021 0.0467 0.0600 0.0467 0.0500 44,869 -0.00(-5.30%)
Mar 10, 2021 0.0559 0.0590 0.0463 0.0528 24,899 -0.00(-5.71%)
Mar 09, 2021 0.0504 0.0600 0.0426 0.0560 251,102 +0.00(+2.75%)
Mar 08, 2021 0.0600 0.0650 0.0455 0.0545 544,969 +0.01(+36.25%)
Mar 05, 2021 0.0460 0.0500 0.0390 0.0400 906,400 -0.01(-17.36%)
Mar 04, 2021 0.0480 0.0500 0.0460 0.0484 578,948 +0.00(+2.98%)
Mar 03, 2021 0.0460 0.0500 0.0460 0.0470 37,372 -0.00(-4.47%)
Mar 02, 2021 0.0523 0.0549 0.0479 0.0492 104,768 -0.00(-8.72%)
Mar 01, 2021 0.0514 0.0550 0.0481 0.0539 276,156 +0.01(+13.00%)
Feb 26, 2021 0.0496 0.0530 0.0460 0.0477 257,800 -0.00(-2.65%)
Feb 25, 2021 0.0557 0.0602 0.0450 0.0490 327,001 -0.01(-18.33%)
Feb 24, 2021 0.0620 0.0690 0.0566 0.0600 391,675 +0.00(+3.81%)
Feb 23, 2021 0.0540 0.0662 0.0539 0.0578 580,343 -0.01(-13.86%)
Feb 22, 2021 0.0660 0.0730 0.0650 0.0671 664,938 +0.00(+2.29%)
Feb 19, 2021 0.0650 0.0660 0.0590 0.0656 1,039,300 +0.01(+8.97%)
Feb 18, 2021 0.0729 0.0740 0.0600 0.0602 1,666,112 -0.00(-7.38%)
Feb 17, 2021 0.0556 0.0750 0.0475 0.0650 1,774,112 +0.01(+11.88%)
Feb 16, 2021 0.0477 0.0680 0.0460 0.0581 2,709,980 +0.01(+26.30%)
Feb 12, 2021 0.0550 0.0550 0.0450 0.0460 630,900 -0.00(-0.86%)
Feb 11, 2021 0.0535 0.0535 0.0450 0.0464 602,567 -0.00(-7.20%)
Feb 10, 2021 0.0513 0.0562 0.0450 0.0500 587,065 -0.01(-9.42%)
Feb 09, 2021 0.0468 0.0568 0.0468 0.0552 542,562 +0.00(+5.34%)
Feb 08, 2021 0.0431 0.0550 0.0431 0.0524 1,049,949 +0.00(+4.80%)
Feb 05, 2021 0.0431 0.0500 0.0430 0.0500 857,300 +0.01(+15.74%)
Feb 04, 2021 0.0390 0.0432 0.0390 0.0432 561,820 +0.00(+3.35%)
Feb 03, 2021 0.0393 0.0440 0.0390 0.0418 290,445 +0.00(+7.18%)
Feb 02, 2021 0.0400 0.0428 0.0355 0.0390 216,640 -0.00(-2.50%)
Feb 01, 2021 0.0395 0.0443 0.0395 0.0400 901,871 +0.00(+2.56%)
Jan 29, 2021 0.0450 0.0450 0.0355 0.0390 559,300 +0.00(+2.63%)
Jan 28, 2021 0.0380 0.0399 0.0380 0.0380 745,626 -0.00(-1.55%)
Jan 27, 2021 0.0376 0.0424 0.0370 0.0386 753,693 -0.00(-7.66%)
Jan 26, 2021 0.0446 0.0446 0.0382 0.0418 1,359,479 -0.00(-3.69%)
Jan 25, 2021 0.0462 0.0529 0.0355 0.0434 2,838,772 -0.00(-1.36%)
Jan 22, 2021 0.0550 0.0550 0.0425 0.0440 2,966,300 -0.00(-6.98%)
Jan 21, 2021 0.0800 0.0800 0.0410 0.0473 8,569,161 -0.01(-15.69%)
Jan 20, 2021 0.0368 0.0800 0.0368 0.0561 23,436,004 +0.03(+85.15%)
Jan 19, 2021 0.0300 0.0312 0.0288 0.0303 297,884 +0.00(+1.00%)
Jan 15, 2021 0.0306 0.0313 0.0289 0.0300 157,800 -0.00(-1.96%)
Jan 14, 2021 0.0297 0.0318 0.0289 0.0306 204,693 -0.00(-2.86%)
Jan 13, 2021 0.0309 0.0320 0.0288 0.0315 207,674 +0.00(+1.94%)
Jan 12, 2021 0.0318 0.0328 0.0295 0.0309 572,149 +0.00(+1.31%)
Jan 11, 2021 0.0310 0.0356 0.0301 0.0305 764,903 -0.00(-8.41%)
Jan 08, 2021 0.0279 0.0357 0.0278 0.0333 191,700 -0.00(-1.19%)
Jan 07, 2021 0.0350 0.0359 0.0277 0.0337 581,580 -0.00(-6.13%)
Jan 06, 2021 0.0360 0.0369 0.0307 0.0359 202,612 -0.00(-5.28%)
Jan 05, 2021 0.0330 0.0399 0.0321 0.0379 707,393 +0.00(+3.27%)
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.