Telkonet (QB) Historical Data - TKOI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.0026 -4.54% 0.0547 0.0547 0.055 0.055 0.0573 16:27:35
more quote information »

TKOI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.03010.05880.03010.048771970,3070.024681.73%
1 Month0.05990.060.03010.050891461,881-0.0052-8.68%
3 Months0.0620.070.03010.055747178,080-0.0073-11.77%
6 Months0.09230.1050.03010.064942196,879-0.0376-40.74%
1 Year0.1090.15980.03010.0946397100,296-0.0543-49.82%
3 Years0.1650.200.03010.116836369,596-0.1103-66.85%
5 Years0.19130.280.03010.154352874,093-0.1366-71.41%

TKOI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 0.0547 -0.0026 -4.54% 0.055 0.055 0.0547 2,012
Mar 31 2020 0.0573 -0.0001 -0.17% 0.0574 0.0574 0.035 13,035
Mar 30 2020 0.0574 0.0144 33.49% 0.055 0.0588 0.035 139,700
Mar 27 2020 0.043 -0.00005 -0.12% 0.0417 0.043 0.041 121,000
Mar 26 2020 0.04305 0.00305 7.62% 0.03675 0.04305 0.03675 21,100
Mar 25 2020 0.04 0.00 0.0% 0.0301 0.04 0.0301 56,700
Mar 24 2020 0.04 0.0018 4.71% 0.046 0.059 0.033 157,765
Mar 23 2020 0.0382 -0.0118 -23.6% 0.0425 0.0599 0.034 26,359
Mar 20 2020 0.05 0.00 0.0% 0.0329 0.05 0.0329 13,825
Mar 19 2020 0.05 -0.008 -13.79% 0.032 0.05 0.032 5,000
Mar 18 2020 0.058 -0.0019 -3.17% 0.04648 0.058 0.0311 146,099
Mar 17 2020 0.0599 0.0099 19.8% 0.04 0.0599 0.034 65,620
Mar 16 2020 0.05 0.00 0.0% 0.0401 0.05 0.04 107,650
Mar 13 2020 0.05 -0.005 -9.09% 0.0548 0.0549 0.05 47,000
Mar 12 2020 0.055 -0.0049 -8.18% 0.0411 0.0599 0.04 137,145
Mar 11 2020 0.0599 0.0049 8.91% 0.0599 0.0599 0.0427 2,435
Mar 10 2020 0.055 0.005 10.0% 0.05 0.0599 0.0411 35,154
Mar 09 2020 0.05 -0.0099 -16.53% 0.045 0.06 0.044 69,352
Mar 06 2020 0.0599 0.00 0.0% 0.0598 0.0599 0.045 48,309
Mar 05 2020 0.0599 0.00 0.0% 0.0599 0.0599 0.0451 23,157
Mar 04 2020 0.0599 0.0049 8.91% 0.0599 0.0599 0.0599 1,218
Mar 03 2020 0.055 -0.0049 -8.18% 0.05 0.055 0.044 45,296
Mar 02 2020 0.0599 0.0099 19.8% 0.04778 0.0599 0.045 15,725
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.