Telkonet Inc (OP: TKOI )
0.0014
+0.0004
(+40.00%)
Streaming Delayed Price
Updated: 12:28 PM EST, Nov 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 11,035 | +0.00(+40.00%) |
| Nov 21, 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 11,075 | -0.00(-28.57%) |
| Nov 20, 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 80,065 | -0.00(-26.32%) |
| Nov 19, 2024 | 0.0017 | 0.0021 | 0.0010 | 0.0019 | 716,495 | -0.00(-5.00%) |
| Nov 12, 2024 | 0.0020 | 98 | -0.00(-20.00%) | |||
| Nov 11, 2024 | 0.0026 | 0.0026 | 0.0017 | 0.0025 | 80,278 | +0.00(+47.06%) |
| Nov 08, 2024 | 0.0022 | 0.0022 | 0.0017 | 0.0017 | 3,295 | -0.00(-32.00%) |
| Nov 05, 2024 | 0.0025 | 190 | +0.00(+19.05%) | |||
| Nov 04, 2024 | 0.0018 | 0.0022 | 0.0018 | 0.0021 | 32,300 | -0.00(-4.55%) |
| Nov 01, 2024 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 20,070 | -0.00(-15.38%) |
| Oct 31, 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 2,000 | +0.00(+18.18%) |
| Oct 30, 2024 | 0.0025 | 0.0025 | 0.0022 | 0.0022 | 41,180 | +0.00(+0.00%) |
| Oct 29, 2024 | 0.0030 | 0.0030 | 0.0017 | 0.0022 | 37,650 | -0.00(-26.67%) |
| Oct 28, 2024 | 0.0028 | 0.0030 | 0.0024 | 0.0030 | 39,775 | +0.00(+20.00%) |
| Oct 25, 2024 | 0.0029 | 0.0029 | 0.0021 | 0.0025 | 22,921 | +0.00(+19.05%) |
| Oct 24, 2024 | 0.0026 | 0.0026 | 0.0021 | 0.0021 | 800 | +0.00(+10.53%) |
| Oct 23, 2024 | 0.0024 | 0.0024 | 0.0019 | 0.0019 | 80,110 | -0.00(-20.83%) |
| Oct 22, 2024 | 0.0015 | 0.0034 | 0.0015 | 0.0024 | 1,548 | -0.00(-7.69%) |
| Oct 21, 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 1,000 | +0.00(+73.33%) |
| Oct 18, 2024 | 0.0032 | 0.0032 | 0.0015 | 0.0015 | 29,567 | -0.00(-51.61%) |
| Oct 17, 2024 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 1,115 | +0.00(+40.91%) |
| Oct 16, 2024 | 0.0016 | 0.0038 | 0.0016 | 0.0022 | 1,797,209 | +0.00(+29.41%) |
| Oct 15, 2024 | 0.0016 | 0.0017 | 0.0013 | 0.0017 | 388,815 | +0.00(+41.67%) |
| Oct 14, 2024 | 0.0011 | 0.0017 | 0.0011 | 0.0012 | 2,184,674 | +0.00(+0.00%) |
| Oct 11, 2024 | 0.0012 | 0.0014 | 0.0008 | 0.0012 | 3,579,100 | -0.00(-20.00%) |
| Oct 10, 2024 | 0.0015 | 0.0020 | 0.0003 | 0.0015 | 6,862,700 | -0.00(-55.88%) |
| Oct 09, 2024 | 0.0043 | 0.0050 | 0.0028 | 0.0034 | 113,391 | -0.00(-42.37%) |
| Oct 08, 2024 | 0.0060 | 0.0060 | 0.0004 | 0.0059 | 664,805 | -0.00(-15.71%) |
| Oct 07, 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,906 | +0.00(+6.06%) |
| Oct 03, 2024 | 0.0066 | 40 | -0.00(-17.50%) | |||
| Sep 30, 2024 | 0.0080 | 355 | +0.00(+31.15%) | |||
| Sep 27, 2024 | 0.0068 | 0.0068 | 0.0061 | 0.0061 | 1,795 | +0.00(+0.00%) |
| Sep 24, 2024 | 0.0061 | 145 | -0.00(-1.61%) | |||
| Sep 18, 2024 | 0.0062 | 390 | +0.00(+1.64%) | |||
| Sep 16, 2024 | 0.0061 | 555 | +0.00(+0.00%) | |||
| Sep 13, 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 490 | +0.00(+0.00%) |
| Sep 11, 2024 | 0.0061 | 200 | -0.00(-8.96%) | |||
| Sep 10, 2024 | 0.0072 | 0.0072 | 0.0067 | 0.0067 | 625 | +0.00(+11.67%) |
| Sep 06, 2024 | 0.0060 | 435 | +0.00(+0.00%) | |||
| Sep 05, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 605 | +0.00(+0.00%) |
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.
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.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
