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 29, 2020 0.0374 0.0375 0.0261 0.0374 226,300 -0.00(-1.58%)
May 28, 2020 0.0380 0.0380 0.0291 0.0380 87,968 +0.00(+0.26%)
May 27, 2020 0.0380 0.0380 0.0280 0.0379 9,200 +0.00(+0.00%)
May 26, 2020 0.0360 0.0380 0.0324 0.0379 35,377 -0.00(-2.57%)
May 22, 2020 0.0249 0.0389 0.0222 0.0389 378,400 +0.01(+27.12%)
May 21, 2020 0.0250 0.0306 0.0249 0.0306 131,677 -0.00(-0.97%)
May 20, 2020 0.0319 0.0369 0.0249 0.0309 324,726 -0.00(-3.13%)
May 19, 2020 0.0265 0.0319 0.0248 0.0319 75,975 +0.00(+18.15%)
May 18, 2020 0.0280 0.0334 0.0252 0.0270 84,047 -0.00(-3.57%)
May 15, 2020 0.0340 0.0348 0.0280 0.0280 237,800 -0.00(-6.67%)
May 14, 2020 0.0287 0.0360 0.0213 0.0300 794,576 -0.01(-19.35%)
May 13, 2020 0.0339 0.0372 0.0276 0.0372 74,054 +0.00(+0.54%)
May 12, 2020 0.0336 0.0399 0.0275 0.0370 126,300 -0.00(-9.31%)
May 08, 2020 0.0408 0.0408 0.0408 0 +0.01(+16.57%)
May 07, 2020 0.0425 0.0425 0.0312 0.0350 430,211 -0.01(-26.78%)
May 06, 2020 0.0431 0.0489 0.0370 0.0478 19,760 +0.00(+1.06%)
May 05, 2020 0.0410 0.0473 0.0371 0.0473 13,000 +0.01(+15.37%)
May 04, 2020 0.0410 0.0410 0.0410 0.0410 600 -0.00(-8.69%)
May 01, 2020 0.0449 0.0449 0.0449 50 +0.00(+0.00%)
Apr 30, 2020 0.0390 0.0500 0.0390 0.0449 48,905 +0.01(+20.38%)
Apr 29, 2020 0.0433 0.0434 0.0373 0.0373 2,630 -0.01(-25.25%)
Apr 28, 2020 0.0430 0.0500 0.0361 0.0499 4,050 -0.00(-0.20%)
Apr 27, 2020 0.0449 0.0500 0.0367 0.0500 314,250 +0.01(+11.11%)
Apr 24, 2020 0.0423 0.0450 0.0359 0.0450 44,800 +0.00(+6.38%)
Apr 23, 2020 0.0384 0.0425 0.0357 0.0423 24,400 +0.01(+20.86%)
Apr 22, 2020 0.0417 0.0417 0.0350 0.0350 37,750 -0.00(-12.50%)
Apr 21, 2020 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+4.99%)
Apr 20, 2020 0.0400 0.0400 0.0381 0.0381 200 +0.00(+1.60%)
Apr 17, 2020 0.0452 0.0452 0.0365 0.0375 212,500 -0.00(-6.25%)
Apr 16, 2020 0.0456 0.0456 0.0400 0.0400 80,950 -0.01(-19.19%)
Apr 15, 2020 0.0361 0.0495 0.0361 0.0495 34,000 -0.01(-17.22%)
Apr 14, 2020 0.0450 0.0598 0.0450 0.0598 7,500 +0.01(+32.89%)
Apr 13, 2020 0.0505 0.0505 0.0400 0.0450 125,527 -0.00(-2.39%)
Apr 09, 2020 0.0450 0.0597 0.0449 0.0461 230,000 +0.00(+2.44%)
Apr 08, 2020 0.0450 0.0450 0.0400 0.0450 47,917 +0.00(+0.00%)
Apr 07, 2020 0.0450 0.0450 0.0450 50 +0.00(+0.00%)
Apr 06, 2020 0.0361 0.0560 0.0361 0.0450 78,929 -0.01(-17.73%)
Apr 01, 2020 0.0547 0.0547 0.0547 0 -0.00(-4.54%)
Mar 31, 2020 0.0574 0.0574 0.0350 0.0573 13,035 -0.00(-0.17%)
Mar 30, 2020 0.0550 0.0588 0.0350 0.0574 139,700 +0.01(+33.49%)
Mar 27, 2020 0.0417 0.0430 0.0410 0.0430 121,000 -0.00(-0.23%)
Mar 26, 2020 0.0368 0.0431 0.0368 0.0431 21,100 +0.00(+7.75%)
Mar 25, 2020 0.0301 0.0400 0.0301 0.0400 56,700 +0.00(+0.00%)
Mar 24, 2020 0.0460 0.0590 0.0330 0.0400 157,765 +0.00(+4.71%)
Mar 23, 2020 0.0425 0.0599 0.0340 0.0382 26,359 -0.01(-23.60%)
Mar 20, 2020 0.0329 0.0500 0.0329 0.0500 13,800 +0.00(+0.00%)
Mar 19, 2020 0.0320 0.0500 0.0320 0.0500 5,000 -0.01(-13.79%)
Mar 18, 2020 0.0465 0.0580 0.0311 0.0580 146,099 -0.00(-3.17%)
Mar 17, 2020 0.0400 0.0599 0.0340 0.0599 65,620 +0.01(+19.80%)
Mar 16, 2020 0.0401 0.0500 0.0400 0.0500 107,650 +0.00(+0.00%)
Mar 13, 2020 0.0548 0.0549 0.0500 0.0500 46,900 -0.00(-9.09%)
Mar 12, 2020 0.0599 0.0599 0.0400 0.0550 137,145 -0.00(-8.18%)
Mar 11, 2020 0.0599 0.0599 0.0427 0.0599 2,435 +0.00(+8.91%)
Mar 10, 2020 0.0500 0.0599 0.0411 0.0550 35,154 +0.00(+10.00%)
Mar 09, 2020 0.0450 0.0600 0.0440 0.0500 69,352 -0.01(-16.53%)
Mar 06, 2020 0.0598 0.0599 0.0450 0.0599 48,300 +0.00(+0.00%)
Mar 05, 2020 0.0599 0.0599 0.0451 0.0599 23,157 +0.00(+0.00%)
Mar 04, 2020 0.0599 0.0599 0.0599 0.0599 1,218 +0.00(+8.91%)
Mar 03, 2020 0.0500 0.0550 0.0440 0.0550 45,296 -0.00(-8.18%)
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.