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

Telkonet Inc (OP: TKOI )

0.0085 +0.0019 (+28.79%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 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 (%)
May 24, 2011 0.1950 0.2200 0.1800 0.1850 617,647 +0.01(+2.78%)
May 23, 2011 0.1800 0.1900 0.1800 0.1800 238,375 +0.00(+0.00%)
May 20, 2011 0.1600 0.1850 0.1550 0.1800 317,077 +0.02(+12.50%)
May 19, 2011 0.1500 0.1650 0.1500 0.1600 118,300 -0.01(-3.03%)
May 18, 2011 0.1650 0.1700 0.1500 0.1650 109,150 +0.00(+0.00%)
May 17, 2011 0.1650 0.1650 0.1500 0.1650 103,310 +0.02(+10.00%)
May 16, 2011 0.1900 0.1980 0.1500 0.1500 462,229 -0.05(-23.08%)
May 13, 2011 0.1600 0.1950 0.1300 0.1950 545,200 +0.05(+30.00%)
May 12, 2011 0.1550 0.1700 0.1500 0.1500 84,478 -0.02(-14.29%)
May 11, 2011 0.1800 0.1800 0.1550 0.1750 36,071 -0.01(-2.78%)
May 10, 2011 0.1390 0.1800 0.1390 0.1800 452,678 +0.04(+31.39%)
May 09, 2011 0.1350 0.1390 0.1300 0.1370 47,498 +0.00(+1.48%)
May 06, 2011 0.1350 0.1400 0.1350 0.1350 53,137 +0.01(+8.00%)
May 05, 2011 0.1300 0.1300 0.1150 0.1250 117,750 -0.01(-3.85%)
May 04, 2011 0.1150 0.1300 0.1150 0.1300 133,200 +0.01(+13.04%)
May 03, 2011 0.1300 0.1300 0.1150 0.1150 201,543 -0.03(-17.86%)
May 02, 2011 0.1170 0.1400 0.1170 0.1400 174,079 +0.03(+21.74%)
Apr 29, 2011 0.1150 0.1300 0.1070 0.1150 815,860 -0.00(-4.17%)
Apr 28, 2011 0.1300 0.1300 0.1200 0.1200 4,980 -0.01(-7.69%)
Apr 27, 2011 0.1100 0.1300 0.1100 0.1300 38,178 +0.02(+15.04%)
Apr 26, 2011 0.1250 0.1300 0.1130 0.1130 124,883 -0.01(-9.60%)
Apr 25, 2011 0.1360 0.1390 0.1250 0.1250 143,890 -0.01(-10.07%)
Apr 21, 2011 0.1390 0.1400 0.1390 0.1390 80,600 +0.01(+8.59%)
Apr 20, 2011 0.1200 0.1300 0.1200 0.1280 107,482 +0.01(+6.67%)
Apr 19, 2011 0.1400 0.1400 0.1200 0.1200 23,774 -0.01(-7.69%)
Apr 18, 2011 0.1340 0.1340 0.1300 0.1300 13,261 -0.01(-8.45%)
Apr 15, 2011 0.1370 0.1420 0.1340 0.1420 81,225 +0.00(+1.43%)
Apr 14, 2011 0.1360 0.1400 0.1360 0.1400 28,500 +0.00(+0.00%)
Apr 13, 2011 0.1400 0.1500 0.1360 0.1400 163,935 +0.00(+0.00%)
Apr 12, 2011 0.1450 0.1500 0.1350 0.1400 59,929 -0.00(-3.45%)
Apr 11, 2011 0.1400 0.1500 0.1340 0.1450 121,349 +0.00(+3.57%)
Apr 08, 2011 0.1300 0.1500 0.1300 0.1400 140,515 +0.01(+6.87%)
Apr 07, 2011 0.1220 0.1390 0.1200 0.1310 58,563 +0.01(+7.38%)
Apr 06, 2011 0.1300 0.1400 0.1220 0.1220 206,874 -0.01(-6.15%)
Apr 05, 2011 0.1400 0.1500 0.1300 0.1300 409,098 -0.01(-3.70%)
Apr 04, 2011 0.1341 0.1390 0.1250 0.1350 431,682 +0.01(+4.65%)
Apr 01, 2011 0.1200 0.1300 0.1110 0.1290 556,030 +0.01(+7.50%)
Mar 31, 2011 0.1300 0.1300 0.1200 0.1200 321,008 -0.01(-7.69%)
Mar 30, 2011 0.1300 0.1300 0.1300 0.1300 515,056 +0.03(+30.00%)
Mar 29, 2011 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Mar 28, 2011 0.1000 0.1000 0.0950 0.1000 335,160 +0.00(+0.00%)
Mar 25, 2011 0.1000 0.1000 0.1000 0.1000 16,900 +0.00(+0.00%)
Mar 24, 2011 0.1000 0.1000 0.0940 0.1000 17,850 +0.00(+0.00%)
Mar 23, 2011 0.1000 0.1000 0.0950 0.1000 16,500 +0.01(+6.38%)
Mar 22, 2011 0.0990 0.1000 0.0940 0.0940 156,400 -0.01(-5.05%)
Mar 21, 2011 0.1050 0.1050 0.0990 0.0990 118,431 -0.01(-10.00%)
Mar 18, 2011 0.1160 0.1170 0.1050 0.1100 596,203 -0.01(-5.17%)
Mar 17, 2011 0.1300 0.1300 0.1100 0.1160 199,992 -0.01(-10.08%)
Mar 16, 2011 0.1250 0.1290 0.1000 0.1290 292,513 +0.00(+3.20%)
Mar 15, 2011 0.1280 0.1300 0.1200 0.1250 306,967 -0.00(-2.34%)
Mar 14, 2011 0.1151 0.1280 0.1040 0.1280 117,700 +0.01(+11.21%)
Mar 11, 2011 0.1290 0.1290 0.1151 0.1151 89,262 -0.01(-10.78%)
Mar 10, 2011 0.1160 0.1290 0.1150 0.1290 93,953 -0.00(-0.77%)
Mar 09, 2011 0.1090 0.1300 0.1000 0.1300 357,150 +0.03(+34.02%)
Mar 08, 2011 0.1000 0.1140 0.0960 0.0970 361,652 -0.00(-3.00%)
Mar 07, 2011 0.1050 0.1050 0.0950 0.1000 108,000 +0.01(+5.26%)
Mar 04, 2011 0.0950 0.1080 0.0950 0.0950 50,805 -0.01(-12.04%)
Mar 03, 2011 0.0950 0.1080 0.0950 0.1080 124,923 +0.01(+8.00%)
Mar 02, 2011 0.0950 0.1050 0.0950 0.1000 73,248 -0.00(-4.76%)
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.