Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	0.0134	0.0144	0.0122	0.0122	524,985	-0.00(-6.15%)
Apr 14, 2026	0.0129	0.0130	0.0115	0.0130	318,912	+0.00(+5.69%)
Apr 13, 2026	0.0108	0.0123	0.0101	0.0123	362,844	+0.00(+2.50%)
Apr 10, 2026	0.0119	0.0120	0.0115	0.0120	62,796	+0.00(+0.00%)
Apr 09, 2026	0.0130	0.0140	0.0110	0.0120	43,820	+0.00(+17.65%)
Apr 08, 2026	0.0121	0.0121	0.0102	0.0102	20,995	+0.00(+0.00%)
Apr 07, 2026	0.0102	0.0132	0.0102	0.0102	4,475	-0.00(-27.14%)
Apr 06, 2026	0.0140	0.0140	0.0102	0.0140	13,285	+0.00(+1.45%)
Apr 02, 2026	0.0121	0.0138	0.0102	0.0138	34,580	+0.00(+36.63%)
Apr 01, 2026	0.0140	0.0140	0.0101	0.0101	107,823	-0.00(-15.83%)
Mar 31, 2026	0.0118	0.0150	0.0085	0.0120	236,740	+0.00(+31.87%)
Mar 30, 2026	0.0121	0.0150	0.0091	0.0091	61,450	-0.00(-24.79%)
Mar 27, 2026	0.0087	0.0121	0.0068	0.0121	278,177	+0.00(+0.00%)
Mar 26, 2026	0.0077	0.0121	0.0070	0.0121	125,120	+0.01(+72.86%)
Mar 25, 2026	0.0070	0.0085	0.0070	0.0070	11,205	-0.00(-17.65%)
Mar 24, 2026	0.0073	0.0085	0.0072	0.0085	5,720	+0.00(+39.34%)
Mar 23, 2026	0.0076	0.0085	0.0061	0.0061	44,395	+0.00(+3.39%)
Mar 20, 2026	0.0059	0.0085	0.0059	0.0059	31,840	-0.00(-26.25%)
Mar 19, 2026	0.0065	0.0085	0.0065	0.0080	126,205	-0.00(-6.98%)
Mar 18, 2026	0.0086	0.0086	0.0086	0.0086	2,360	+0.00(+13.16%)
Mar 17, 2026	0.0086	0.0086	0.0065	0.0076	27,170	-0.00(-10.59%)
Mar 16, 2026	0.0085	0.0085	0.0085	0.0085	13,475	-0.00(-6.59%)
Mar 13, 2026	0.0091	0.0091	0.0091	0.0091	20,615	-0.00(-6.19%)
Mar 12, 2026	0.0081	0.0097	0.0081	0.0097	8,030	+0.00(+21.25%)
Mar 11, 2026	0.0085	0.0097	0.0080	0.0080	52,590	-0.00(-2.44%)
Mar 10, 2026	0.0082	0.0082	0.0082	0.0082	23,305	-0.00(-16.33%)
Mar 09, 2026	0.0098	0.0098	0.0079	0.0098	21,645	+0.00(+20.99%)
Mar 06, 2026	0.0080	0.0098	0.0078	0.0081	34,645	-0.00(-15.62%)
Mar 05, 2026	0.0068	0.0096	0.0063	0.0096	1,466,290	+0.00(+52.38%)
Mar 04, 2026	0.0068	0.0068	0.0058	0.0063	72,085	+0.00(+8.62%)
Mar 03, 2026	0.0058	0.0069	0.0058	0.0058	66,860	-0.00(-15.94%)
Mar 02, 2026	0.0097	0.0097	0.0069	0.0069	89,825	-0.00(-30.30%)
Feb 25, 2026				0.0099	0	+0.00(+0.00%)
Feb 24, 2026	0.0099	0.0099	0.0090	0.0099	6,300	-0.00(-1.00%)
Feb 23, 2026	0.0089	0.0110	0.0089	0.0100	4,545	-0.00(-8.26%)
Feb 20, 2026	0.0095	0.0109	0.0090	0.0109	11,545	+0.00(+9.00%)
Feb 19, 2026	0.0100	0.0100	0.0095	0.0100	14,070	+0.00(+2.04%)
Feb 18, 2026	0.0101	0.0111	0.0080	0.0098	289,795	-0.00(-24.03%)
Feb 17, 2026	0.0129	0.0129	0.0100	0.0129	20,235	-0.00(-0.77%)
Feb 13, 2026	0.0115	0.0130	0.0115	0.0130	5,375	+0.00(+0.00%)
Feb 12, 2026	0.0116	0.0131	0.0096	0.0130	233,423	+0.00(+0.78%)
Feb 11, 2026	0.0119	0.0131	0.0114	0.0129	69,805	+0.00(+2.38%)
Feb 10, 2026	0.0108	0.0126	0.0100	0.0126	107,203	+0.00(+22.33%)
Feb 09, 2026	0.0098	0.0103	0.0098	0.0103	95,247	+0.00(+1.98%)
Feb 06, 2026	0.0093	0.0101	0.0080	0.0101	128,002	+0.00(+12.22%)
Feb 05, 2026	0.0086	0.0097	0.0086	0.0090	63,414	+0.00(+2.27%)
Feb 04, 2026	0.0088	0.0091	0.0085	0.0088	98,200	+0.00(+1.15%)
Feb 03, 2026	0.0097	0.0100	0.0087	0.0087	40,250	-0.00(-20.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Telkonet Inc (OP:TKOI)

Historical Prices

Starting at $3.75/week.

Subscribe Today