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 28, 2021 0.0457 0.0457 0.0434 0.0434 22,730 -0.00(-5.03%)
May 27, 2021 0.0401 0.0457 0.0381 0.0457 282,902 +0.01(+14.25%)
May 26, 2021 0.0378 0.0400 0.0378 0.0400 737,910 +0.00(+10.50%)
May 25, 2021 0.0370 0.0370 0.0362 0.0362 58,500 -0.00(-4.23%)
May 24, 2021 0.0328 0.0378 0.0328 0.0378 131,828 +0.00(+5.00%)
May 21, 2021 0.0350 0.0360 0.0329 0.0360 57,527 +0.00(+0.00%)
May 20, 2021 0.0389 0.0389 0.0327 0.0360 151,013 +0.00(+2.27%)
May 19, 2021 0.0313 0.0378 0.0300 0.0352 768,347 +0.00(+15.79%)
May 18, 2021 0.0310 0.0310 0.0300 0.0304 185,852 -0.00(-8.98%)
May 17, 2021 0.0326 0.0348 0.0326 0.0334 42,499 -0.00(-4.02%)
May 14, 2021 0.0310 0.0348 0.0303 0.0348 30,259 +0.00(+0.29%)
May 13, 2021 0.0329 0.0347 0.0304 0.0347 211,720 +0.00(+10.16%)
May 12, 2021 0.0313 0.0318 0.0302 0.0315 97,296 +0.00(+0.64%)
May 11, 2021 0.0306 0.0333 0.0306 0.0313 34,100 -0.00(-2.19%)
May 10, 2021 0.0349 0.0349 0.0302 0.0320 160,462 -0.00(-5.04%)
May 07, 2021 0.0336 0.0349 0.0336 0.0337 5,679 -0.00(-2.32%)
May 06, 2021 0.0320 0.0345 0.0320 0.0345 122,873 -0.00(-0.86%)
May 05, 2021 0.0333 0.0359 0.0310 0.0348 254,856 -0.00(-3.33%)
May 04, 2021 0.0343 0.0360 0.0320 0.0360 145,690 +0.00(+7.78%)
May 03, 2021 0.0362 0.0380 0.0310 0.0334 279,962 -0.00(-12.11%)
Apr 30, 2021 0.0304 0.0394 0.0301 0.0380 906,400 +0.01(+22.58%)
Apr 29, 2021 0.0320 0.0397 0.0291 0.0310 268,712 +0.00(+6.53%)
Apr 28, 2021 0.0320 0.0320 0.0291 0.0291 114,151 -0.00(-9.06%)
Apr 27, 2021 0.0400 0.0400 0.0298 0.0320 123,477 -0.01(-15.79%)
Apr 26, 2021 0.0360 0.0410 0.0360 0.0380 99,805 +0.00(+5.85%)
Apr 23, 2021 0.0375 0.0400 0.0347 0.0359 24,200 -0.00(-9.11%)
Apr 22, 2021 0.0348 0.0399 0.0334 0.0395 72,698 +0.01(+31.67%)
Apr 21, 2021 0.0317 0.0325 0.0300 0.0300 33,750 +0.00(+4.53%)
Apr 20, 2021 0.0310 0.0330 0.0273 0.0287 298,637 -0.00(-7.42%)
Apr 19, 2021 0.0341 0.0381 0.0310 0.0310 143,933 -0.01(-17.33%)
Apr 16, 2021 0.0340 0.0385 0.0325 0.0375 495,800 +0.00(+13.29%)
Apr 15, 2021 0.0440 0.0440 0.0310 0.0331 791,622 -0.01(-17.66%)
Apr 14, 2021 0.0442 0.0443 0.0381 0.0402 652,792 -0.00(-9.05%)
Apr 13, 2021 0.0441 0.0443 0.0400 0.0442 919,956 +0.00(+2.79%)
Apr 12, 2021 0.0411 0.0449 0.0411 0.0430 130,511 -0.00(-3.59%)
Apr 09, 2021 0.0413 0.0447 0.0413 0.0446 53,600 +0.00(+1.13%)
Apr 08, 2021 0.0441 0.0441 0.0411 0.0441 52,965 -0.00(-0.23%)
Apr 07, 2021 0.0390 0.0447 0.0390 0.0442 290,251 +0.00(+8.33%)
Apr 06, 2021 0.0381 0.0408 0.0381 0.0408 47,718 +0.00(+1.24%)
Apr 05, 2021 0.0400 0.0439 0.0350 0.0403 421,491 -0.00(-8.20%)
Apr 01, 2021 0.0410 0.0448 0.0350 0.0439 659,300 -0.00(-2.01%)
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%)
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.