Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telkonet Inc (OP: TKOI )

0.0075 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 7, 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 (%)
Jul 29, 2016 0.2100 0.2100 0.1900 0.1985 91,310 -0.01(-6.37%)
Jul 28, 2016 0.2200 0.2200 0.2100 0.2120 12,300 -0.01(-3.64%)
Jul 27, 2016 0.2200 0.2200 0.2050 0.2200 49,903 +0.00(+0.09%)
Jul 26, 2016 0.2040 0.2200 0.1960 0.2198 18,339 -0.00(-0.05%)
Jul 25, 2016 0.1870 0.2199 0.1870 0.2199 43,630 +0.01(+4.61%)
Jul 22, 2016 0.2001 0.2102 0.2000 0.2102 60,116 +0.00(+0.14%)
Jul 21, 2016 0.1900 0.2100 0.1880 0.2099 175,866 +0.02(+10.47%)
Jul 20, 2016 0.1957 0.1957 0.1880 0.1900 61,085 +0.00(+1.06%)
Jul 19, 2016 0.1850 0.1975 0.1850 0.1880 16,398 +0.00(+0.00%)
Jul 18, 2016 0.1900 0.1990 0.1840 0.1880 42,497 -0.01(-5.53%)
Jul 15, 2016 0.1990 0.1990 0.1900 0.1990 23,573 +0.00(+1.75%)
Jul 14, 2016 0.1990 0.1990 0.1956 0.1956 4,300 +0.00(+0.40%)
Jul 13, 2016 0.1980 0.1990 0.1820 0.1948 57,238 -0.00(-0.10%)
Jul 12, 2016 0.1990 0.1990 0.1939 0.1950 30,827 -0.00(-0.80%)
Jul 11, 2016 0.1820 0.1990 0.1820 0.1966 14,200 +0.01(+3.46%)
Jul 08, 2016 0.1990 0.1990 0.1900 0.1900 39,720 -0.01(-2.56%)
Jul 07, 2016 0.1990 0.1990 0.1950 0.1950 2,000 +0.00(+1.88%)
Jul 05, 2016 0.1989 0.1990 0.1902 0.1914 125,313 +0.00(+0.68%)
Jul 01, 2016 0.1901 0.1901 0.1901 0 +0.00(+0.00%)
Jun 30, 2016 0.2100 0.2100 0.1901 0.1901 115,287 -0.01(-5.66%)
Jun 29, 2016 0.1980 0.2050 0.1980 0.2015 5,804 +0.00(+1.77%)
Jun 27, 2016 0.1980 0.1980 0.1980 20 +0.01(+4.21%)
Jun 24, 2016 0.1950 0.2025 0.1900 0.1900 52,900 -0.02(-9.52%)
Jun 23, 2016 0.1900 0.2100 0.1900 0.2100 3,050 +0.00(+0.00%)
Jun 22, 2016 0.2010 0.2100 0.1845 0.2100 10,691 +0.01(+5.00%)
Jun 21, 2016 0.2023 0.2050 0.1950 0.2000 165,528 -0.00(-1.55%)
Jun 20, 2016 0.2000 0.2045 0.2000 0.2031 28,453 +0.01(+3.12%)
Jun 17, 2016 0.1950 0.1970 0.1900 0.1970 17,662 -0.00(-1.50%)
Jun 16, 2016 0.1845 0.2099 0.1845 0.2000 9,692 -0.01(-4.76%)
Jun 15, 2016 0.2025 0.2100 0.1850 0.2100 16,505 -0.00(-0.94%)
Jun 14, 2016 0.2050 0.2120 0.2000 0.2120 69,821 +0.01(+3.36%)
Jun 13, 2016 0.1960 0.2051 0.1960 0.2051 14,100 +0.01(+2.55%)
Jun 10, 2016 0.2038 0.2050 0.1999 0.2000 105,417 -0.00(-2.44%)
Jun 09, 2016 0.2050 0.2050 0.2038 0.2050 25,905 +0.00(+0.00%)
Jun 08, 2016 0.2050 0.2084 0.2035 0.2050 20,450 -0.01(-2.38%)
Jun 07, 2016 0.2100 0.2101 0.2010 0.2100 44,537 +0.00(+0.00%)
Jun 06, 2016 0.1901 0.2100 0.1901 0.2100 32,135 +0.01(+2.94%)
Jun 03, 2016 0.2010 0.2095 0.1811 0.2040 88,636 -0.01(-5.12%)
Jun 02, 2016 0.2150 0.2150 0.2000 0.2150 10,000 +0.00(+0.47%)
Jun 01, 2016 0.1980 0.2140 0.1980 0.2140 33,533 +0.01(+7.00%)
May 31, 2016 0.1990 0.2191 0.1980 0.2000 106,347 -0.01(-6.92%)
May 27, 2016 0.2149 0.2149 0.2149 0 -0.00(-0.06%)
May 26, 2016 0.2100 0.2190 0.2100 0.2150 16,696 +0.00(+1.90%)
May 25, 2016 0.2140 0.2140 0.2000 0.2110 74,900 -0.00(-1.40%)
May 24, 2016 0.2020 0.2169 0.2020 0.2140 12,700 -0.00(-1.83%)
May 23, 2016 0.2200 0.2200 0.2021 0.2180 3,077 -0.00(-1.80%)
May 20, 2016 0.2303 0.2303 0.2011 0.2220 1,683 -0.01(-3.44%)
May 19, 2016 0.2278 0.2299 0.2100 0.2299 33,850 +0.00(+0.13%)
May 18, 2016 0.2200 0.2299 0.2010 0.2296 24,375 +0.02(+8.95%)
May 17, 2016 0.2200 0.2200 0.2000 0.2107 17,251 -0.01(-4.21%)
May 16, 2016 0.2300 0.2300 0.2030 0.2200 118,096 -0.01(-4.35%)
May 13, 2016 0.2250 0.2300 0.2220 0.2300 119,032 +0.01(+2.22%)
May 12, 2016 0.2250 0.2250 0.2220 0.2250 91,256 -0.00(-2.09%)
May 11, 2016 0.2199 0.2298 0.2160 0.2298 180,948 +0.01(+6.88%)
May 10, 2016 0.2200 0.2200 0.2000 0.2150 85,909 +0.00(+0.00%)
May 09, 2016 0.2000 0.2150 0.2000 0.2150 27,719 +0.01(+2.38%)
May 06, 2016 0.1950 0.2100 0.1950 0.2100 176,741 +0.01(+7.69%)
May 05, 2016 0.1900 0.1950 0.1850 0.1950 228,199 +0.01(+2.69%)
May 04, 2016 0.1900 0.1900 0.1780 0.1899 23,700 +0.00(+1.59%)
May 03, 2016 0.1760 0.1869 0.1760 0.1869 4,200 -0.01(-4.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.