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 )

0.0067 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 29, 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 (%)
Sep 29, 2017 0.1449 0.1498 0.1449 0.1498 2,992 -0.00(-0.07%)
Sep 28, 2017 0.1400 0.1499 0.1348 0.1499 20,037 -0.01(-6.08%)
Sep 27, 2017 0.1600 0.1600 0.1400 0.1596 17,542 -0.00(-0.12%)
Sep 26, 2017 0.1419 0.1598 0.1320 0.1598 42,000 +0.00(+1.78%)
Sep 21, 2017 0.1570 0.1570 0.1570 0 +0.00(+1.62%)
Sep 19, 2017 0.1545 0.1545 0.1545 75 +0.01(+10.36%)
Sep 18, 2017 0.1450 0.1600 0.1400 0.1400 40,925 -0.02(-11.81%)
Sep 15, 2017 0.1420 0.1588 0.1420 0.1588 2,689 +0.00(+0.86%)
Sep 14, 2017 0.1549 0.1600 0.1420 0.1574 21,700 -0.00(-1.01%)
Sep 13, 2017 0.1500 0.1595 0.1305 0.1590 107,034 -0.00(-0.63%)
Sep 12, 2017 0.1510 0.1600 0.1440 0.1600 30,200 +0.01(+3.23%)
Sep 11, 2017 0.1550 0.1550 0.1550 0.1550 5,000 -0.00(-1.59%)
Sep 08, 2017 0.1550 0.1575 0.1550 0.1575 3,600 +0.00(+1.61%)
Sep 07, 2017 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Sep 06, 2017 0.1500 0.1550 0.1500 0.1500 79,190 -0.00(-0.66%)
Sep 05, 2017 0.1402 0.1600 0.1400 0.1510 16,000 -0.01(-5.63%)
Aug 31, 2017 0.1600 0.1600 0.1600 0 +0.00(+1.59%)
Aug 30, 2017 0.1575 0.1575 0.1400 0.1575 125,370 -0.00(-1.56%)
Aug 29, 2017 0.1624 0.1651 0.1600 0.1600 46,815 -0.01(-4.45%)
Aug 28, 2017 0.1725 0.1748 0.1674 0.1674 10,355 -0.01(-2.93%)
Aug 24, 2017 0.1725 0.1725 0.1725 0 +0.01(+3.37%)
Aug 23, 2017 0.1663 0.1669 0.1663 0.1669 489 -0.01(-3.26%)
Aug 22, 2017 0.1667 0.1725 0.1600 0.1725 11,500 +0.01(+7.81%)
Aug 21, 2017 0.1600 0.1600 0.1600 0.1600 13,774 +0.00(+1.59%)
Aug 18, 2017 0.1550 0.1575 0.1550 0.1575 10,400 +0.00(+0.00%)
Aug 17, 2017 0.1628 0.1628 0.1550 0.1575 98,183 +0.00(+0.32%)
Aug 16, 2017 0.1694 0.1700 0.1560 0.1570 235,255 -0.01(-4.85%)
Aug 15, 2017 0.1674 0.1699 0.1603 0.1650 13,683 +0.00(+3.00%)
Aug 14, 2017 0.1674 0.1748 0.1601 0.1602 10,600 +0.00(+0.00%)
Aug 11, 2017 0.1601 0.1748 0.1601 0.1602 16,159 -0.01(-5.76%)
Aug 10, 2017 0.1748 0.1748 0.1700 0.1700 17,350 -0.00(-1.42%)
Aug 09, 2017 0.1724 0.1724 0.1724 0.1724 1,700 -0.00(-1.12%)
Aug 08, 2017 0.1700 0.1744 0.1700 0.1744 13,620 +0.00(+2.59%)
Aug 07, 2017 0.1750 0.1775 0.1700 0.1700 52,480 -0.00(-2.86%)
Aug 04, 2017 0.1700 0.1834 0.1700 0.1750 41,060 +0.00(+2.94%)
Aug 03, 2017 0.1551 0.1761 0.1551 0.1700 7,450 +0.00(+0.00%)
Aug 02, 2017 0.1700 0.1700 0.1700 0.1700 29,000 +0.00(+0.00%)
Aug 01, 2017 0.1631 0.1767 0.1631 0.1700 24,700 +0.00(+0.06%)
Jul 31, 2017 0.1699 0.1725 0.1699 0.1699 22,695 +0.00(+0.00%)
Jul 28, 2017 0.1700 0.1700 0.1551 0.1699 120,500 -0.01(-2.86%)
Jul 27, 2017 0.1650 0.1787 0.1650 0.1749 65,800 +0.00(+1.61%)
Jul 26, 2017 0.1700 0.1755 0.1650 0.1721 76,240 -0.01(-3.11%)
Jul 25, 2017 0.1700 0.1840 0.1700 0.1776 47,335 +0.01(+4.50%)
Jul 24, 2017 0.1732 0.1750 0.1700 0.1700 68,850 -0.00(-2.86%)
Jul 21, 2017 0.1800 0.1800 0.1710 0.1750 22,200 -0.01(-5.33%)
Jul 20, 2017 0.1800 0.1849 0.1800 0.1849 630 -0.00(-0.05%)
Jul 19, 2017 0.1800 0.1850 0.1800 0.1850 12,207 +0.00(+2.75%)
Jul 18, 2017 0.1870 0.1870 0.1720 0.1800 80,850 -0.01(-5.48%)
Jul 17, 2017 0.1800 0.1930 0.1800 0.1904 22,954 +0.01(+2.94%)
Jul 14, 2017 0.1711 0.1850 0.1711 0.1850 12,182 -0.00(-1.51%)
Jul 13, 2017 0.1950 0.1950 0.1710 0.1878 62,722 -0.01(-3.68%)
Jul 12, 2017 0.1949 0.1950 0.1850 0.1950 4,718 +0.00(+0.00%)
Jul 11, 2017 0.1900 0.1974 0.1900 0.1950 23,352 +0.00(+0.00%)
Jul 10, 2017 0.1950 0.1950 0.1950 0.1950 9,900 +0.00(+0.00%)
Jul 07, 2017 0.1994 0.1994 0.1875 0.1950 65,336 +0.00(+0.13%)
Jul 06, 2017 0.1950 0.1950 0.1900 0.1948 126,209 +0.00(+2.50%)
Jul 05, 2017 0.1850 0.2000 0.1750 0.1900 242,667 +0.00(+1.01%)
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.