UK markets closed

Telkonet, Inc. (TKOI)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.00620.0000 (0.00%)
As of 10:09AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.00620.00620.00620.00620.0062100
24 Jun 20240.00620.01000.00620.00810.00815,983
21 Jun 20240.00710.00710.00710.00710.0071-
20 Jun 20240.00710.00710.00710.00710.007110,870
18 Jun 20240.00610.00810.00610.00610.00612,945
17 Jun 20240.00690.00690.00690.00690.0069-
14 Jun 20240.00690.00900.00650.00690.0069139,910
13 Jun 20240.00690.00690.00690.00690.0069-
12 Jun 20240.00690.00850.00690.00690.006918,985
11 Jun 20240.00690.00690.00690.00690.00693,730
10 Jun 20240.00690.00760.00690.00740.00743,380
07 Jun 20240.00810.00810.00750.00750.007510,825
06 Jun 20240.00810.00810.00810.00810.008130,235
05 Jun 20240.00810.00810.00810.00810.0081-
04 Jun 20240.00670.00850.00670.00810.008154,357
03 Jun 20240.00670.00740.00670.00740.00745,505
31 May 20240.00670.00670.00670.00670.0067-
30 May 20240.00670.00670.00670.00670.0067-
29 May 20240.00700.00720.00670.00670.0067173,536
28 May 20240.00850.00850.00850.00850.0085-
24 May 20240.00750.00850.00660.00850.0085126,110
23 May 20240.00660.00660.00660.00660.0066616
22 May 20240.00840.00840.00840.00840.0084-
21 May 20240.00660.00840.00660.00840.00845,915
20 May 20240.00550.00660.00550.00660.00662,630
17 May 20240.00650.00650.00650.00650.00651,335
16 May 20240.00850.00850.00550.00550.005511,488
15 May 20240.00450.00450.00450.00450.00451,080
14 May 20240.00450.00450.00450.00450.0045850
13 May 20240.00450.00450.00450.00450.0045-
10 May 20240.00450.00850.00450.00450.004510,610
09 May 20240.00420.00450.00420.00450.004512,130
08 May 20240.00500.00500.00500.00500.0050-
07 May 20240.00500.00500.00500.00500.005020,217
06 May 20240.00650.00750.00650.00650.006522,493
03 May 20240.00650.00650.00650.00650.006511,720
02 May 20240.00420.00420.00420.00420.004224,371
01 May 20240.00670.00900.00400.00750.007513,505
30 Apr 20240.00900.00900.00900.00900.0090-
29 Apr 20240.00780.00900.00680.00900.0090166,117
26 Apr 20240.00780.00990.00780.00990.009940,465
25 Apr 20240.00930.00930.00780.00780.007810,670
24 Apr 20240.00880.00880.00880.00880.00885,895
23 Apr 20240.00780.00780.00780.00780.0078650
22 Apr 20240.00780.00780.00780.00780.0078520
19 Apr 20240.00780.00780.00780.00780.00781,055
18 Apr 20240.00780.00780.00780.00780.0078-
17 Apr 20240.01000.01000.00770.00780.007828,310
16 Apr 20240.01000.01000.01000.01000.0100905
15 Apr 20240.01000.01000.01000.01000.0100725
12 Apr 20240.01040.01300.00870.00870.008712,624
11 Apr 20240.01100.01430.01100.01430.014310,605
10 Apr 20240.00790.00790.00780.00780.00781,095
09 Apr 20240.00780.01040.00780.01040.0104720
08 Apr 20240.01000.01370.01000.01350.01353,059
05 Apr 20240.01000.01470.01000.01470.014725,380
04 Apr 20240.00680.01000.00680.01000.01008,074
03 Apr 20240.01250.01490.01250.01490.0149110,280
02 Apr 20240.00700.00700.00700.00700.0070640
01 Apr 20240.00700.01290.00700.01290.012920,570
28 Mar 20240.00880.01300.00700.01300.013086,830
27 Mar 20240.01090.01300.01030.01300.0130324,832
26 Mar 20240.00880.01090.00880.01000.01003,245
25 Mar 20240.01300.01300.01090.01090.010911,695
22 Mar 20240.01000.01180.01000.01180.011882,295
21 Mar 20240.00750.00750.00750.00750.0075-
20 Mar 20240.00750.00750.00750.00750.0075-
19 Mar 20240.00750.00750.00750.00750.0075370
18 Mar 20240.00750.00820.00750.00820.00825,035
15 Mar 20240.00850.00850.00850.00850.0085685
14 Mar 20240.00760.00760.00760.00760.0076445
13 Mar 20240.00750.00750.00750.00750.0075-
12 Mar 20240.00750.00750.00750.00750.0075-
11 Mar 20240.00670.00750.00650.00750.0075225,470
08 Mar 20240.00670.00670.00670.00670.00671,655
07 Mar 20240.00700.00700.00650.00650.0065115,746
06 Mar 20240.00930.00930.00930.00930.0093-
05 Mar 20240.00930.00930.00930.00930.0093-
04 Mar 20240.00930.00930.00930.00930.0093-
01 Mar 20240.01490.01490.00750.00930.009340,465
29 Feb 20240.00740.00740.00740.00740.00746,810
28 Feb 20240.00740.01120.00740.00970.009712,910
27 Feb 20240.01500.01500.00720.00720.00724,075
26 Feb 20240.00700.01500.00700.00710.007114,714
23 Feb 20240.01000.01000.00700.00700.007041,130
22 Feb 20240.01010.01010.00650.00880.0088958,695
21 Feb 20240.01000.01000.01000.01000.0100-
20 Feb 20240.01020.02000.01000.01000.0100135,923
16 Feb 20240.01020.01260.01020.01020.010226,475
15 Feb 20240.01020.01020.01020.01020.0102460
14 Feb 20240.01020.01020.01020.01020.01021,665
13 Feb 20240.01240.01240.01240.01240.0124-
12 Feb 20240.01240.01240.01240.01240.0124745
09 Feb 20240.01020.01020.01020.01020.010210,780
08 Feb 20240.01140.01140.01020.01090.010933,600
07 Feb 20240.01260.02000.01010.01020.010275,100
06 Feb 20240.01360.01360.01360.01360.0136-
05 Feb 20240.01700.01850.01360.01360.013619,335
02 Feb 20240.01830.01830.01700.01700.017030,540
01 Feb 20240.01720.01800.01690.01760.017635,590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...