Other OTC - Delayed Quote USD

Telkonet, Inc. (TKOI)

0.0099 +0.0021 (+26.92%)
At close: April 26 at 3:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0078 0.0099 0.0078 0.0099 0.0099 40,465
Apr 25, 2024 0.0093 0.0093 0.0078 0.0078 0.0078 10,670
Apr 24, 2024 0.0088 0.0088 0.0088 0.0088 0.0088 5,895
Apr 23, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 650
Apr 22, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 520
Apr 19, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 1,055
Apr 18, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Apr 17, 2024 0.0100 0.0100 0.0077 0.0078 0.0078 28,310
Apr 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 905
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 725
Apr 12, 2024 0.0104 0.0130 0.0087 0.0087 0.0087 12,624
Apr 11, 2024 0.0110 0.0143 0.0110 0.0143 0.0143 10,605
Apr 10, 2024 0.0079 0.0079 0.0078 0.0078 0.0078 1,095
Apr 9, 2024 0.0078 0.0104 0.0078 0.0104 0.0104 720
Apr 8, 2024 0.0100 0.0137 0.0100 0.0135 0.0135 3,059
Apr 5, 2024 0.0100 0.0147 0.0100 0.0147 0.0147 25,380
Apr 4, 2024 0.0068 0.0100 0.0068 0.0100 0.0100 8,074
Apr 3, 2024 0.0125 0.0149 0.0125 0.0149 0.0149 110,280
Apr 2, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 640
Apr 1, 2024 0.0070 0.0129 0.0070 0.0129 0.0129 20,570
Mar 28, 2024 0.0088 0.0130 0.0070 0.0130 0.0130 86,830
Mar 27, 2024 0.0109 0.0130 0.0103 0.0130 0.0130 324,832
Mar 26, 2024 0.0088 0.0109 0.0088 0.0100 0.0100 3,245
Mar 25, 2024 0.0130 0.0130 0.0109 0.0109 0.0109 11,695
Mar 22, 2024 0.0100 0.0118 0.0100 0.0118 0.0118 82,295
Mar 21, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Mar 20, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Mar 19, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 370
Mar 18, 2024 0.0075 0.0082 0.0075 0.0082 0.0082 5,035
Mar 15, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 685
Mar 14, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 445
Mar 13, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Mar 12, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Mar 11, 2024 0.0067 0.0075 0.0065 0.0075 0.0075 225,470
Mar 8, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 1,655
Mar 7, 2024 0.0070 0.0070 0.0065 0.0065 0.0065 115,746
Mar 6, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 -
Mar 5, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 -
Mar 4, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 -
Mar 1, 2024 0.0149 0.0149 0.0075 0.0093 0.0093 40,465
Feb 29, 2024 0.0074 0.0074 0.0074 0.0074 0.0074 6,810
Feb 28, 2024 0.0074 0.0112 0.0074 0.0097 0.0097 12,910
Feb 27, 2024 0.0150 0.0150 0.0072 0.0072 0.0072 4,075
Feb 26, 2024 0.0070 0.0150 0.0070 0.0071 0.0071 14,714
Feb 23, 2024 0.0100 0.0100 0.0070 0.0070 0.0070 41,130
Feb 22, 2024 0.0101 0.0101 0.0065 0.0088 0.0088 958,695
Feb 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 20, 2024 0.0102 0.0200 0.0100 0.0100 0.0100 135,923
Feb 16, 2024 0.0102 0.0126 0.0102 0.0102 0.0102 26,475
Feb 15, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 460
Feb 14, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 1,665
Feb 13, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 -
Feb 12, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 745
Feb 9, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 10,780
Feb 8, 2024 0.0114 0.0114 0.0102 0.0109 0.0109 33,600
Feb 7, 2024 0.0126 0.0200 0.0101 0.0102 0.0102 75,100
Feb 6, 2024 0.0136 0.0136 0.0136 0.0136 0.0136 -
Feb 5, 2024 0.0170 0.0185 0.0136 0.0136 0.0136 19,335
Feb 2, 2024 0.0183 0.0183 0.0170 0.0170 0.0170 30,540
Feb 1, 2024 0.0172 0.0180 0.0169 0.0176 0.0176 35,590
Jan 31, 2024 0.0120 0.0176 0.0120 0.0150 0.0150 558,165
Jan 30, 2024 0.0058 0.0100 0.0058 0.0100 0.0100 261,815
Jan 29, 2024 0.0058 0.0058 0.0058 0.0058 0.0058 6,195
Jan 26, 2024 0.0063 0.0063 0.0060 0.0062 0.0062 436,321
Jan 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 60,400
Jan 24, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 650
Jan 23, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Jan 22, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 40,920
Jan 19, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 2,010
Jan 18, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 15,000
Jan 17, 2024 0.0127 0.0175 0.0080 0.0081 0.0081 82,990
Jan 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,495
Jan 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 10,550
Jan 11, 2024 0.0126 0.0126 0.0075 0.0076 0.0076 145,243
Jan 10, 2024 0.0160 0.0180 0.0075 0.0075 0.0075 145,668
Jan 9, 2024 0.0073 0.0075 0.0073 0.0075 0.0075 13,970
Jan 8, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jan 5, 2024 0.0066 0.0073 0.0060 0.0060 0.0060 3,745
Jan 4, 2024 0.0081 0.0081 0.0073 0.0073 0.0073 2,460
Jan 3, 2024 0.0062 0.0098 0.0039 0.0051 0.0051 138,999
Jan 2, 2024 0.0060 0.0062 0.0060 0.0062 0.0062 9,359
Dec 29, 2023 0.0031 0.0070 0.0030 0.0060 0.0060 809,248
Dec 28, 2023 0.0045 0.0045 0.0031 0.0031 0.0031 45,245
Dec 27, 2023 0.0030 0.0050 0.0030 0.0031 0.0031 118,915
Dec 26, 2023 0.0031 0.0037 0.0030 0.0037 0.0037 999,597
Dec 22, 2023 0.0034 0.0034 0.0030 0.0031 0.0031 2,272,210
Dec 21, 2023 0.0048 0.0048 0.0033 0.0043 0.0043 68,000
Dec 20, 2023 0.0051 0.0051 0.0048 0.0048 0.0048 241,750
Dec 19, 2023 0.0060 0.0060 0.0030 0.0055 0.0055 258,858
Dec 18, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 15, 2023 0.0050 0.0060 0.0034 0.0060 0.0060 13,500
Dec 14, 2023 0.0055 0.0055 0.0050 0.0050 0.0050 636,190
Dec 13, 2023 0.0053 0.0057 0.0053 0.0053 0.0053 13,704
Dec 12, 2023 0.0053 0.0057 0.0053 0.0057 0.0057 87,480
Dec 11, 2023 0.0053 0.0057 0.0053 0.0053 0.0053 155,495
Dec 8, 2023 0.0053 0.0057 0.0053 0.0053 0.0053 90,790
Dec 7, 2023 0.0053 0.0057 0.0053 0.0057 0.0057 229,880
Dec 6, 2023 0.0061 0.0061 0.0057 0.0061 0.0061 20,390
Dec 5, 2023 0.0053 0.0059 0.0053 0.0059 0.0059 8,479
Dec 4, 2023 0.0055 0.0062 0.0055 0.0060 0.0060 3,130
Dec 1, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 472
Nov 30, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 2,470
Nov 29, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 240
Nov 28, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 360
Nov 27, 2023 0.0055 0.0065 0.0055 0.0065 0.0065 1,200
Nov 24, 2023 0.0053 0.0065 0.0053 0.0065 0.0065 10,200
Nov 22, 2023 0.0061 0.0064 0.0053 0.0061 0.0061 13,411
Nov 21, 2023 0.0060 0.0068 0.0060 0.0060 0.0060 458,880
Nov 20, 2023 0.0053 0.0057 0.0053 0.0057 0.0057 2,460
Nov 17, 2023 0.0056 0.0060 0.0053 0.0058 0.0058 207,150
Nov 16, 2023 0.0053 0.0058 0.0053 0.0058 0.0058 232,876
Nov 15, 2023 0.0060 0.0060 0.0050 0.0051 0.0051 179,090
Nov 14, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 4,085
Nov 13, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 21,150
Nov 10, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 15,220
Nov 9, 2023 0.0047 0.0060 0.0046 0.0046 0.0046 75,920
Nov 8, 2023 0.0050 0.0060 0.0047 0.0047 0.0047 21,485
Nov 7, 2023 0.0060 0.0061 0.0055 0.0060 0.0060 1,233,149
Nov 6, 2023 0.0040 0.0060 0.0030 0.0040 0.0040 475,536
Nov 3, 2023 0.0040 0.0050 0.0040 0.0040 0.0040 16,486
Nov 2, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 23,535
Nov 1, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 -
Oct 31, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 780
Oct 30, 2023 0.0030 0.0061 0.0030 0.0061 0.0061 6,870
Oct 27, 2023 0.0051 0.0056 0.0051 0.0056 0.0056 5,900
Oct 26, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 -
Oct 25, 2023 0.0051 0.0061 0.0050 0.0061 0.0061 505,879
Oct 24, 2023 0.0056 0.0056 0.0056 0.0056 0.0056 -
Oct 23, 2023 0.0061 0.0061 0.0056 0.0056 0.0056 95,705
Oct 20, 2023 0.0069 0.0069 0.0061 0.0061 0.0061 9,375
Oct 19, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 -
Oct 18, 2023 0.0060 0.0077 0.0051 0.0051 0.0051 170,238
Oct 17, 2023 0.0061 0.0070 0.0061 0.0070 0.0070 100,465
Oct 16, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 2,399
Oct 13, 2023 0.0061 0.0063 0.0061 0.0063 0.0063 11,865
Oct 12, 2023 0.0061 0.0061 0.0061 0.0061 0.0061 16,735
Oct 11, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 10, 2023 0.0063 0.0070 0.0063 0.0070 0.0070 50,050
Oct 9, 2023 0.0072 0.0072 0.0070 0.0070 0.0070 9,575
Oct 6, 2023 0.0060 0.0061 0.0060 0.0061 0.0061 355
Oct 5, 2023 0.0060 0.0088 0.0060 0.0088 0.0088 256,730
Oct 4, 2023 0.0055 0.0070 0.0049 0.0070 0.0070 524,570
Oct 3, 2023 0.0053 0.0053 0.0053 0.0053 0.0053 10,035
Oct 2, 2023 0.0053 0.0117 0.0053 0.0100 0.0100 496,830
Sep 29, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 10,125
Sep 28, 2023 0.0120 0.0140 0.0020 0.0100 0.0100 251,645
Sep 27, 2023 0.0095 0.0141 0.0095 0.0120 0.0120 127,525
Sep 26, 2023 0.0138 0.0170 0.0060 0.0095 0.0095 546,447
Sep 25, 2023 0.0138 0.0160 0.0138 0.0160 0.0160 580
Sep 22, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Sep 21, 2023 0.0110 0.0170 0.0110 0.0170 0.0170 60,825
Sep 20, 2023 0.0106 0.0170 0.0106 0.0170 0.0170 9,640
Sep 19, 2023 0.0138 0.0158 0.0102 0.0158 0.0158 51,362
Sep 18, 2023 0.0177 0.0177 0.0102 0.0149 0.0149 25,390
Sep 15, 2023 0.0177 0.0177 0.0172 0.0173 0.0173 1,647
Sep 14, 2023 0.0199 0.0199 0.0170 0.0177 0.0177 27,365
Sep 13, 2023 0.0184 0.0199 0.0170 0.0170 0.0170 35,507
Sep 12, 2023 0.0170 0.0177 0.0170 0.0177 0.0177 10,820
Sep 11, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 20,945
Sep 8, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 6,660
Sep 7, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 6, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 5, 2023 0.0126 0.0190 0.0126 0.0190 0.0190 5,920
Sep 1, 2023 0.0199 0.0199 0.0199 0.0199 0.0199 20,055
Aug 31, 2023 0.0178 0.0199 0.0146 0.0199 0.0199 48,360
Aug 30, 2023 0.0165 0.0178 0.0165 0.0165 0.0165 19,662
Aug 29, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Aug 28, 2023 0.0101 0.0160 0.0101 0.0160 0.0160 3,450
Aug 25, 2023 0.0100 0.0160 0.0100 0.0120 0.0120 12,243
Aug 24, 2023 0.0112 0.0160 0.0100 0.0160 0.0160 22,600
Aug 23, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 325
Aug 22, 2023 0.0144 0.0168 0.0144 0.0160 0.0160 143,782
Aug 21, 2023 0.0102 0.0130 0.0102 0.0130 0.0130 15,185
Aug 18, 2023 0.0145 0.0145 0.0143 0.0143 0.0143 2,505
Aug 17, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 5,300
Aug 16, 2023 0.0162 0.0163 0.0127 0.0160 0.0160 38,855
Aug 15, 2023 0.0161 0.0161 0.0117 0.0160 0.0160 360,270
Aug 14, 2023 0.0171 0.0171 0.0160 0.0160 0.0160 54,933
Aug 11, 2023 0.0180 0.0180 0.0160 0.0160 0.0160 5,560
Aug 10, 2023 0.0160 0.0180 0.0160 0.0160 0.0160 21,210
Aug 9, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 10,230
Aug 8, 2023 0.0161 0.0161 0.0160 0.0160 0.0160 480
Aug 7, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Aug 4, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 360
Aug 3, 2023 0.0171 0.0173 0.0160 0.0160 0.0160 12,565
Aug 2, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Aug 1, 2023 0.0175 0.0180 0.0160 0.0160 0.0160 42,760
Jul 31, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 5,440
Jul 28, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 10,220
Jul 27, 2023 0.0150 0.0164 0.0150 0.0150 0.0150 60,245
Jul 26, 2023 0.0163 0.0174 0.0162 0.0174 0.0174 20,425
Jul 25, 2023 0.0152 0.0175 0.0152 0.0175 0.0175 25,000
Jul 24, 2023 0.0163 0.0175 0.0152 0.0155 0.0155 21,490
Jul 21, 2023 0.0175 0.0175 0.0162 0.0162 0.0162 3,655
Jul 20, 2023 0.0175 0.0175 0.0175 0.0175 0.0175 5,185
Jul 19, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 42,543
Jul 18, 2023 0.0200 0.0228 0.0191 0.0228 0.0228 15,972
Jul 17, 2023 0.0200 0.0223 0.0200 0.0223 0.0223 25,390
Jul 14, 2023 0.0250 0.0250 0.0213 0.0230 0.0230 62,430
Jul 13, 2023 0.0165 0.0250 0.0165 0.0250 0.0250 2,270
Jul 12, 2023 0.0189 0.0220 0.0150 0.0165 0.0165 21,558
Jul 11, 2023 0.0150 0.0220 0.0150 0.0209 0.0209 54,055
Jul 10, 2023 0.0200 0.0210 0.0200 0.0200 0.0200 23,035
Jul 7, 2023 0.0172 0.0194 0.0172 0.0194 0.0194 10,100
Jul 6, 2023 0.0194 0.0194 0.0194 0.0194 0.0194 5,000
Jul 5, 2023 0.0180 0.0194 0.0180 0.0194 0.0194 25,200
Jul 3, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Jun 30, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Jun 29, 2023 0.0180 0.0210 0.0180 0.0195 0.0195 11,715
Jun 28, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Jun 27, 2023 0.0210 0.0210 0.0195 0.0195 0.0195 32,266
Jun 26, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 17,457
Jun 23, 2023 0.0205 0.0210 0.0205 0.0210 0.0210 9,280
Jun 22, 2023 0.0210 0.0214 0.0210 0.0210 0.0210 30,590
Jun 21, 2023 0.0216 0.0216 0.0216 0.0216 0.0216 1,220
Jun 20, 2023 0.0202 0.0215 0.0175 0.0175 0.0175 10,763
Jun 16, 2023 0.0175 0.0216 0.0175 0.0216 0.0216 5,445
Jun 15, 2023 0.0203 0.0216 0.0203 0.0216 0.0216 5,370
Jun 14, 2023 0.0186 0.0219 0.0176 0.0219 0.0219 13,883
Jun 13, 2023 0.0186 0.0219 0.0175 0.0208 0.0208 36,985
Jun 12, 2023 0.0197 0.0219 0.0197 0.0210 0.0210 5,565
Jun 9, 2023 0.0219 0.0219 0.0219 0.0219 0.0219 9,675
Jun 8, 2023 0.0186 0.0186 0.0186 0.0186 0.0186 1,045
Jun 7, 2023 0.0175 0.0208 0.0175 0.0208 0.0208 8,115
Jun 6, 2023 0.0210 0.0210 0.0175 0.0194 0.0194 21,250
Jun 5, 2023 0.0175 0.0215 0.0175 0.0200 0.0200 131,185
Jun 2, 2023 0.0192 0.0210 0.0180 0.0180 0.0180 11,525
Jun 1, 2023 0.0215 0.0215 0.0215 0.0215 0.0215 2,035
May 31, 2023 0.0180 0.0200 0.0180 0.0191 0.0191 334,805
May 30, 2023 0.0180 0.0180 0.0179 0.0179 0.0179 20,215
May 26, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 40,498
May 25, 2023 0.0145 0.0145 0.0145 0.0145 0.0145 79,185
May 24, 2023 0.0159 0.0176 0.0159 0.0168 0.0168 6,224
May 23, 2023 0.0139 0.0176 0.0139 0.0163 0.0163 161,569
May 22, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 6,030
May 19, 2023 0.0130 0.0140 0.0130 0.0140 0.0140 75,025
May 18, 2023 0.0135 0.0140 0.0125 0.0125 0.0125 127,080
May 17, 2023 0.0156 0.0156 0.0156 0.0156 0.0156 -
May 16, 2023 0.0155 0.0159 0.0155 0.0156 0.0156 41,509
May 15, 2023 0.0152 0.0159 0.0152 0.0155 0.0155 35,200
May 12, 2023 0.0145 0.0159 0.0145 0.0146 0.0146 40,131
May 11, 2023 0.0176 0.0177 0.0114 0.0159 0.0159 1,168,251
May 10, 2023 0.0183 0.0183 0.0183 0.0183 0.0183 10,070
May 9, 2023 0.0177 0.0180 0.0175 0.0176 0.0176 69,501
May 8, 2023 0.0180 0.0180 0.0175 0.0177 0.0177 195,115
May 5, 2023 0.0170 0.0187 0.0170 0.0177 0.0177 170,595
May 4, 2023 0.0170 0.0195 0.0170 0.0195 0.0195 114,873
May 3, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 25,050
May 2, 2023 0.0195 0.0195 0.0186 0.0190 0.0190 59,698
May 1, 2023 0.0171 0.0195 0.0170 0.0195 0.0195 85,770
Apr 28, 2023 0.0189 0.0190 0.0130 0.0175 0.0175 1,030,575
Apr 27, 2023 0.0190 0.0191 0.0189 0.0191 0.0191 88,950