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, 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%)
Feb 01, 2023 0.0221 0.0221 0.0221 0.0221 465 -0.00(-9.05%)
Jan 30, 2023 0.0243 0 -0.00(-2.80%)
Jan 27, 2023 0.0250 0.0250 0.0243 0.0250 35,136 +0.00(+0.81%)
Jan 26, 2023 0.0220 0.0290 0.0180 0.0248 889,056 -0.00(-11.43%)
Jan 25, 2023 0.0319 0.0319 0.0210 0.0280 317,471 -0.01(-16.42%)
Jan 24, 2023 0.0319 0.0335 0.0319 0.0335 1,570 +0.00(+5.02%)
Jan 23, 2023 0.0329 0.0329 0.0319 0.0319 7,425 -0.00(-4.49%)
Jan 19, 2023 0.0334 10 -0.00(-6.18%)
Jan 18, 2023 0.0319 0.0356 0.0319 0.0356 10,592 +0.01(+18.67%)
Jan 13, 2023 0.0300 20 -0.00(-0.33%)
Jan 11, 2023 0.0301 0 -0.01(-17.53%)
Jan 10, 2023 0.0350 0.0365 0.0350 0.0365 30,220 +0.01(+21.67%)
Jan 09, 2023 0.0300 0.0390 0.0300 0.0300 5,709 +0.00(+0.00%)
Jan 06, 2023 0.0301 0.0390 0.0300 0.0300 63,200 -0.00(-11.24%)
Jan 05, 2023 0.0301 0.0338 0.0301 0.0338 1,600 +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.