Telkonet Inc (PK) Historical Data - TKOI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Telkonet Inc (PK) (TKOI)
Telkonet Inc (PK) (TKOI) Historical

Telkonet Inc (PK) (TKOI)

0.009

-0.0009

(-9.09%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0012	15.3846153846	0.0078	0.0099	0.00675	11640	0.00936643	CS
4	0.002	28.5714285714	0.007	0.0149	0.00675	14855	0.01231622	CS
12	-0.008	-47.0588235294	0.017	0.02	0.0065	53690	0.00992312	CS
26	0.006	200	0.003	0.02	0.003	124793	0.00638391	CS
52	-0.008075	-47.2913616398	0.017075	0.025	0.002	97616	0.00900538	CS
156	-0.023	-71.875	0.032	0.065	0.002	132830	0.02685167	CS
260	-0.13205	-93.6192839419	0.14105	0.1598	0.002	215853	0.04013592	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.009	-0.0009	-9.09	0.0078	0.009	0.00675	166117
1714166580	0.0099	0.0021	26.92	0.0078	0.0099	0.0078	40465
1714080300	0.0078	-0.00105	-11.86	0.00927	0.00927	0.0078	10670
1713994020	0.00885	0.00105	13.46	0.00885	0.00885	0.00885	5895
1713907740	0.0078	0	0.00	0.0078	0.0078	0.0078	650
1713821340	0.0078	0	0.00	0.0078	0.0078	0.0078	520
1713561900	0.0078	0	0.00	0.0078	0.0078	0.0078	1055
1713475500	0.0078	0	0.00	0.0078	0.0078	0.0078	0
1713389100	0.0078	-0.0022	-22.00	0.01	0.01	0.0077	28310
1713302940	0.01	0	0.00	0.01	0.01	0.01	905
1713216000	0.01	0.0013	14.94	0.01	0.01	0.01	725
1712957160	0.0087	-0.0056	-39.16	0.01035	0.013	0.0087	12624
1712870760	0.0143	0.0065	83.33	0.011	0.0143	0.011	10605
1712784000	0.0078	-0.00262	-25.14	0.0079	0.0079	0.0078	1095
1712698140	0.01042	-0.00309	-22.87	0.0078	0.01042	0.0078	720
1712611200	0.01351	-0.00119	-8.10	0.01	0.01368	0.01	3059
1712352000	0.0147	0.0047	47.00	0.01	0.0147	0.01	25380
1712265780	0.01	-0.0049	-32.89	0.0068	0.01	0.0068	8074
1712179500	0.0149	0.0079	112.86	0.0125	0.0149	0.0125	110280
1712092980	0.007	-0.0059	-45.74	0.007	0.007	0.007	640
1712006940	0.0129	-0.0001	-0.77	0.007	0.0129	0.007	20570
1711660800	0.013	0	0.00	0.0088	0.013	0.007	86830
1711574580	0.013	0.003	30.00	0.0109	0.013	0.0103	324832
1711488540	0.01	-0.0009	-8.26	0.00875	0.0109	0.00875	3245
1711401600	0.0109	-0.0009	-7.63	0.013	0.013	0.0109	11695
1711142880	0.0118	0.0043	57.33	0.01	0.0118	0.01	82295
1711056540	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1710970140	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1710883740	0.0075	-0.00075	-9.09	0.0075	0.0075	0.0075	370
1710796800	0.00825	-0.00025	-2.94	0.0075	0.00825	0.0075	5035
1710537720	0.0085	0.0009	11.84	0.0085	0.0085	0.0085	685
1710451740	0.0076	0.0001	1.33	0.0076	0.0076	0.0076	445
1710365340	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1710278940	0.0075	0	0.00	0.0075	0.0075	0.0075	0
1710192540	0.0075	0.0008	11.94	0.0067	0.0075	0.0065	225470
1709936640	0.0067	0.0002	3.08	0.0067	0.0067	0.0067	1655
1709850360	0.0065	-0.00275	-29.73	0.007	0.007	0.0065	115746
1709764140	0.00925	0	0.00	0.00925	0.00925	0.00925	0
1709677740	0.00925	0	0.00	0.00925	0.00925	0.00925	0
1709591340	0.00925	0	0.00	0.00925	0.00925	0.00925	0
1709332140	0.00925	0.00185	25.00	0.0149	0.0149	0.0075	40465
1709245440	0.0074	-0.00225	-23.32	0.0074	0.0074	0.0074	6810
1709159100	0.00965	0.00245	34.03	0.0074	0.0112	0.0074	12910
1709072940	0.0072	0.0001	1.41	0.015	0.015	0.0072	4075
1708986360	0.0071	0.0001	1.43	0.007	0.015	0.007	14714
1708726800	0.007	-0.0018	-20.45	0.01	0.01	0.007	41130
1708640940	0.0088	-0.0012	-12.00	0.0101	0.0101	0.0065	958695
1708554000	0.01	0	0.00	0.01	0.01	0.01	0
1708467600	0.01	-0.0002	-1.96	0.0102	0.02	0.01	135923
1708122180	0.0102	0	0.00	0.0102	0.0126	0.0102	26475
1708036140	0.0102	0	0.00	0.0102	0.0102	0.0102	460
1707949620	0.0102	-0.00216	-17.48	0.0102	0.0102	0.0102	1665
1707863340	0.01236	0	0.00	0.01236	0.01236	0.01236	0
1707776940	0.01236	0.00216	21.18	0.01236	0.01236	0.01236	745
1707517200	0.0102	-0.00072	-6.59	0.0102	0.0102	0.0102	10780
1707431280	0.0109199	0.0007199	7.06	0.0114	0.0114	0.010212	33600
1707344940	0.0102	-0.0034	-25.00	0.012575	0.02	0.0101	75100
1707258540	0.0136	0	0.00	0.0136	0.0136	0.0136	0
1707172140	0.0136	-0.0034	-20.00	0.017	0.0185	0.0136	19335
1706912580	0.017	-0.00057	-3.24	0.01827	0.01827	0.017	30540
1706826540	0.01757	0.00257	17.13	0.01722	0.01795	0.01687	35590
1706740140	0.015	0.005	50.00	0.012	0.01755	0.012	558165
1706653320	0.01	0.0042001	72.42	0.0057999	0.01	0.0057999	261815

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions