Telkonet (QB) Historical Data - TKOI

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Telkonet Inc (QB) TKOI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0075 -11.54% 0.0575 0.0575 0.065 0.06125 0.065 11:53:29
more quote information »

TKOI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.06980.06990.048050.065644155,623-0.0123-17.62%
1 Month0.05790.070.0410.058387960,137-0.0004-0.69%
3 Months0.073950.0780.03510.0606093141,535-0.01645-22.24%
6 Months0.12140.130.03510.0713218105,713-0.0639-52.64%
1 Year0.110.15980.03510.0978495100,736-0.0525-47.73%
3 Years0.140.200.03510.119441869,947-0.0825-58.93%
5 Years0.2020.280.03510.157408675,295-0.1445-71.53%

TKOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 0.0575 -0.0075 -11.54% 0.06125 0.065 0.0575 11,447
Feb 13 2020 0.065 -0.001 -1.52% 0.0517 0.065 0.04805 117,610
Feb 12 2020 0.066 0.00 0.0% 0.0605 0.066 0.0517 51,998
Feb 11 2020 0.066 0.00 0.0% 0.066 0.066 0.066 0
Feb 10 2020 0.066 -0.0015 -2.22% 0.065 0.066 0.0552 27,262
Feb 07 2020 0.0675 -0.0025 -3.57% 0.0698 0.0699 0.06125 25,621
Feb 06 2020 0.07 0.008 12.9% 0.055 0.07 0.055 13,810
Feb 05 2020 0.062 0.002 3.33% 0.06 0.0639 0.0525 46,201
Feb 04 2020 0.06 0.00 0.0% 0.06 0.06 0.045 100,600
Feb 03 2020 0.06 0.008 15.38% 0.0488 0.06 0.0488 58,950
Jan 31 2020 0.052 -0.008 -13.33% 0.056 0.056 0.052 34,410
Jan 30 2020 0.06 0.00 0.0% 0.055 0.06 0.0535 65,381
Jan 29 2020 0.06 -0.004 -6.25% 0.05745 0.0629 0.052 51,025
Jan 28 2020 0.064 0.0011 1.75% 0.0515 0.064 0.0515 4,631
Jan 27 2020 0.0629 0.0079 14.36% 0.055 0.0629 0.0505 99,208
Jan 24 2020 0.055 0.00155 2.9% 0.057 0.057 0.0535 18,709
Jan 23 2020 0.05345 0.00345 6.9% 0.045 0.0579 0.045 88,885
Jan 22 2020 0.05 -0.005 -9.09% 0.0525 0.055 0.041 234,586
Jan 21 2020 0.055 0.00063 1.15% 0.0545 0.055 0.053 7,104
Jan 17 2020 0.054375 -0.00104 -1.88% 0.0579 0.0579 0.054375 36,479
See More Historical Prices »


Your Recent History
USOTC
TKOI
Telkonet (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.