TKOI - Telkonet, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20170.150.150.150.150.1512,000
Oct 17, 20170.150.150.150.150.154,000
Oct 16, 20170.150.150.150.150.1513,000
Oct 13, 20170.150.150.150.150.156,600
Oct 12, 20170.150.150.150.150.156,600
Oct 11, 20170.150.150.150.150.1522,800
Oct 10, 20170.160.160.160.160.1617,000
Oct 09, 20170.150.150.150.150.15300
Oct 06, 20170.150.160.150.160.1610,300
Oct 05, 20170.150.150.150.150.153,500
Oct 04, 20170.150.150.150.150.153,500
Oct 03, 20170.150.160.150.160.16253,600
Oct 02, 20170.150.150.150.150.1562,300
Sep 29, 20170.140.150.140.150.153,000
Sep 28, 20170.140.150.130.150.1520,000
Sep 27, 20170.160.160.140.160.1617,500
Sep 26, 20170.140.160.130.160.1642,000
Sep 25, 20170.160.160.160.160.16-
Sep 22, 20170.160.160.160.160.16-
Sep 21, 20170.160.170.160.160.16222,900
Sep 20, 20170.150.150.150.150.15-
Sep 19, 20170.160.160.140.150.15142,700
Sep 18, 20170.140.160.140.140.1440,900
Sep 15, 20170.140.160.140.160.162,700
Sep 14, 20170.150.160.140.160.1621,700
Sep 13, 20170.150.160.130.160.16107,000
Sep 12, 20170.150.160.140.160.1630,200
Sep 11, 20170.160.160.160.160.165,000
Sep 08, 20170.160.160.160.160.163,600
Sep 07, 20170.160.160.160.160.161,000
Sep 06, 20170.150.160.150.150.1579,200
Sep 05, 20170.140.160.140.150.1516,000
Sep 01, 20170.160.160.160.160.16-
Aug 31, 20170.140.160.140.160.1615,300
Aug 30, 20170.160.160.140.160.16125,400
Aug 29, 20170.160.170.160.160.1646,800
Aug 28, 20170.170.170.170.170.1710,400
Aug 25, 20170.170.170.170.170.17-
Aug 24, 20170.160.170.160.170.1713,500
Aug 23, 20170.170.170.170.170.17500
Aug 22, 20170.170.170.160.170.1711,500
Aug 21, 20170.160.160.160.160.1613,800
Aug 18, 20170.160.160.160.160.1610,400
Aug 17, 20170.160.160.160.160.1698,200
Aug 16, 20170.170.170.160.160.16235,300
Aug 15, 20170.170.170.160.170.1713,600
Aug 14, 20170.170.170.160.160.1610,600
Aug 11, 20170.160.170.160.160.1616,200
Aug 10, 20170.170.170.170.170.1717,400
Aug 09, 20170.170.170.170.170.171,700
Aug 08, 20170.170.170.170.170.1713,600
Aug 07, 20170.180.180.170.170.1752,500
Aug 04, 20170.170.180.170.180.1841,100
Aug 03, 20170.160.180.160.170.177,500
Aug 02, 20170.170.170.170.170.1729,000
Aug 01, 20170.160.180.160.170.1724,700
Jul 31, 20170.170.170.170.170.1722,700
Jul 28, 20170.170.170.160.170.17120,500
Jul 27, 20170.170.180.170.170.1765,800
Jul 26, 20170.170.180.170.170.1776,200
Jul 25, 20170.170.180.170.180.1847,300
Jul 24, 20170.170.180.170.170.1768,900
Jul 21, 20170.180.180.170.180.1822,200
Jul 20, 20170.180.180.180.180.18600
Jul 19, 20170.180.190.180.190.1912,200
Jul 18, 20170.190.190.170.180.1880,900
Jul 17, 20170.180.190.180.190.1923,000
Jul 14, 20170.170.190.170.190.1912,200
Jul 13, 20170.200.200.170.190.1962,700
Jul 12, 20170.190.200.190.200.204,700
Jul 11, 20170.190.200.190.200.2023,400
Jul 10, 20170.200.200.200.200.209,900
Jul 07, 20170.200.200.190.200.2065,300
Jul 06, 20170.200.200.190.190.19126,200
Jul 05, 20170.190.200.180.190.19242,700
Jul 03, 20170.180.190.180.190.1956,100
Jun 30, 20170.180.190.180.180.1869,800
Jun 29, 20170.170.180.170.170.17260,300
Jun 28, 20170.170.170.170.170.17110,500
Jun 27, 20170.170.170.170.170.172,500
Jun 26, 20170.170.170.170.170.1711,500
Jun 23, 20170.170.170.170.170.1718,500
Jun 22, 20170.170.170.170.170.1737,900
Jun 21, 20170.170.180.170.170.171,073,100
Jun 20, 20170.160.160.160.160.16300
Jun 19, 20170.170.170.160.160.1635,600
Jun 16, 20170.150.160.150.160.1628,200
Jun 15, 20170.160.160.140.160.1645,500
Jun 14, 20170.160.160.150.160.1624,800
Jun 13, 20170.140.170.140.170.1739,000
Jun 12, 20170.160.160.160.160.165,000
Jun 09, 20170.160.170.160.170.1747,500
Jun 08, 20170.170.170.160.160.161,500
Jun 07, 20170.160.170.160.170.173,600
Jun 06, 20170.160.170.160.160.165,200
Jun 05, 20170.170.170.170.170.172,000
Jun 02, 20170.170.170.170.170.17100
Jun 01, 20170.160.170.160.170.1727,700
May 31, 20170.170.170.170.170.174,000
May 30, 20170.170.170.170.170.177,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...