Telkonet Inc (OP: TKOI )

0.0087 -0.0056 (-39.16%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.0104 0.0130 0.0087 0.0087 12,624 -0.01(-39.16%)
Apr 11, 2024 0.0110 0.0143 0.0110 0.0143 10,605 +0.01(+83.33%)
Apr 10, 2024 0.0079 0.0079 0.0078 0.0078 1,095 -0.00(-25.00%)
Apr 09, 2024 0.0078 0.0104 0.0078 0.0104 720 -0.00(-22.96%)
Apr 08, 2024 0.0100 0.0137 0.0100 0.0135 3,059 -0.00(-8.16%)
Apr 05, 2024 0.0100 0.0147 0.0100 0.0147 25,380 +0.00(+47.00%)
Apr 04, 2024 0.0068 0.0100 0.0068 0.0100 8,074 -0.00(-32.89%)
Apr 03, 2024 0.0125 0.0149 0.0125 0.0149 110,280 +0.01(+112.86%)
Apr 02, 2024 0.0070 0.0070 0.0070 0.0070 640 -0.01(-45.74%)
Apr 01, 2024 0.0070 0.0129 0.0070 0.0129 20,570 -0.00(-0.77%)
Mar 28, 2024 0.0088 0.0130 0.0070 0.0130 86,830 +0.00(+0.00%)
Mar 27, 2024 0.0109 0.0130 0.0103 0.0130 324,832 +0.00(+30.00%)
Mar 26, 2024 0.0088 0.0109 0.0088 0.0100 3,245 -0.00(-8.26%)
Mar 25, 2024 0.0130 0.0130 0.0109 0.0109 11,695 -0.00(-7.63%)
Mar 22, 2024 0.0100 0.0118 0.0100 0.0118 82,295 +0.00(+57.33%)
Mar 19, 2024 0.0075 160 -0.00(-9.64%)
Mar 18, 2024 0.0083 0.0083 0.0075 0.0083 5,035 -0.00(-2.35%)
Mar 15, 2024 0.0085 0.0085 0.0085 0.0085 685 +0.00(+11.84%)
Mar 14, 2024 0.0076 0.0076 0.0076 0.0076 445 +0.00(+1.33%)
Mar 11, 2024 0.0075 450 +0.00(+11.94%)
Mar 08, 2024 0.0067 0.0067 0.0067 0.0067 1,655 +0.00(+3.08%)
Mar 07, 2024 0.0070 0.0070 0.0065 0.0065 115,746 -0.00(-30.11%)
Mar 01, 2024 0.0093 850 +0.00(+25.68%)
Feb 29, 2024 0.0074 0.0074 0.0074 0.0074 6,810 -0.00(-23.71%)
Feb 28, 2024 0.0074 0.0112 0.0074 0.0097 12,910 +0.00(+34.72%)
Feb 27, 2024 0.0150 0.0150 0.0072 0.0072 4,075 +0.00(+1.41%)
Feb 26, 2024 0.0070 0.0150 0.0070 0.0071 14,714 +0.00(+1.43%)
Feb 23, 2024 0.0100 0.0100 0.0070 0.0070 41,130 -0.00(-20.45%)
Feb 22, 2024 0.0101 0.0101 0.0065 0.0088 958,695 -0.00(-12.00%)
Feb 20, 2024 0.0100 856 -0.00(-1.96%)
Feb 16, 2024 0.0102 0.0126 0.0102 0.0102 26,475 +0.00(+0.00%)
Feb 15, 2024 0.0102 0.0102 0.0102 0.0102 460 +0.00(+0.00%)
Feb 14, 2024 0.0102 0.0102 0.0102 0.0102 1,665 -0.00(-17.74%)
Feb 12, 2024 0.0124 425 +0.00(+21.57%)
Feb 09, 2024 0.0102 0.0102 0.0102 0.0102 10,780 -0.00(-6.42%)
Feb 08, 2024 0.0114 0.0114 0.0102 0.0109 33,600 +0.00(+6.86%)
Feb 07, 2024 0.0126 0.0200 0.0101 0.0102 75,100 -0.00(-25.00%)
Feb 05, 2024 0.0136 490 -0.00(-20.00%)
Feb 02, 2024 0.0180 0.0183 0.0170 0.0170 30,540 -0.00(-3.41%)
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.