Telkonet Inc (PK) Historical Data - TKOI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

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

Telkonet Inc (PK) (TKOI)

0.00665

-0.0005

(-6.99%)

Closed April 26 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00135	-16.875	0.008	0.0081	0.0063	63022	0.0072799	CS
4	0.00385	137.5	0.0028	0.0081	0.0028	317689	0.00566057	CS
12	0.00375	129.310344828	0.0029	0.0081	0.002	160144	0.00472682	CS
26	0.00455	216.666666667	0.0021	0.0081	0.0007	254928	0.00228373	CS
52	-0.00262	-28.263214671	0.00927	0.0145	0.0003	226473	0.00241258	CS
156	-0.02605	-79.6636085627	0.0327	0.065	0.0003	134163	0.01128676	CS
260	-0.03825	-85.1893095768	0.0449	0.08	0.0003	243216	0.03030885	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745616480	0.00665	-0.0005	-6.99	0.00665	0.00665	0.00665	1100
1745529840	0.00715	-5.0E-5	-0.69	0.00765	0.0081	0.0063	162750
1745443560	0.0072	0	0.00	0.00765	0.00765	0.0072	6886
1745357340	0.0072	-0.00036	-4.76	0.0072	0.00765	0.0072	3900
1745270400	0.00756	-0.00014	-1.82	0.008	0.0081	0.0069	78550
1744925340	0.0077	0.0015	24.19	0.0062	0.0077	0.0062	54716
1744838760	0.0062	0	0.00	0.0062	0.0062	0.0062	0
1744752360	0.0062	-0.00056	-8.28	0.0056	0.0062	0.0056	7500
1744666140	0.00676	-4.0E-5	-0.59	0.007	0.007	0.0061	110200
1744406940	0.0068	-0.0003	-4.23	0.0071	0.0077	0.0056	200280
1744320120	0.0071	0.00185	35.24	0.0059	0.0078	0.00475	1512997
1744234140	0.00525	-0.00069	-11.62	0.006	0.006	0.00525	37510
1744147740	0.00594	0.00094	18.80	0.005	0.00594	0.005	25660
1744061220	0.005	-0.0003	-5.66	0.0063	0.0063	0.005	104580
1743802020	0.0053	0.0014	35.90	0.0037	0.0053	0.0037	1384626
1743715440	0.0039	0.0004	11.43	0.0039	0.0039	0.0035	271795
1743629040	0.0035	-0.0004	-10.26	0.00355	0.0038	0.0032	55665
1743542640	0.0039	0.0011	39.29	0.0028	0.0041	0.0028	1065403
1743456480	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1743197280	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1743110880	0.0028	0.000476	20.48	0.0028	0.0028	0.0028	369
1743024540	0.002324	0.000224	10.67	0.00222	0.00245	0.0021	1225
1742938140	0.0021	-0.00012	-5.41	0.0021	0.0021	0.0021	400
1742851740	0.00222	0	0.00	0.00222	0.00222	0.00222	0
1742592540	0.00222	0.00012	5.71	0.00222	0.00222	0.00222	7475
1742505960	0.0021	-0.0003	-12.50	0.00225	0.00225	0.0021	10000
1742419800	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1742333400	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1742246400	0.0023999	-5.0E-5	-2.04	0.0023999	0.0023999	0.0023999	37020
1741987680	0.00245	0.00035	16.67	0.00245	0.00245	0.00245	1035
1741901280	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1741814880	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1741728480	0.0021	-0.00025	-10.64	0.0021	0.0021	0.0021	1820
1741641600	0.00235	-0.00025	-9.62	0.00235	0.00235	0.00235	8520
1741386000	0.0026	0.0006	30.00	0.0026	0.0026	0.0026	10490
1741300140	0.002	-0.0003	-13.04	0.00255	0.0028	0.002	473020
1741213560	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1741127160	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1741040760	0.0023	-0.000225	-8.91	0.0023	0.0023	0.0023	300
1740781260	0.002525	-0.000225	-8.18	0.002525	0.002525	0.002525	100
1740694800	0.00275	0	0.00	0.00275	0.00275	0.00275	0
1740608400	0.00275	9.0E-5	3.38	0.00275	0.00275	0.00275	120
1740522000	0.00266	0	0.00	0.00266	0.00266	0.00266	0
1740435600	0.00266	-0.00014	-5.00	0.00266	0.00266	0.00266	6340
1740176400	0.0028	0.0005	21.74	0.0028	0.0028	0.0028	200085
1740090480	0.0023	-0.0005	-17.86	0.0023	0.002475	0.0023	23138
1740003960	0.0028	-0.0002	-6.67	0.0031	0.0034	0.0028	39489
1739917740	0.003	-0.0001	-3.23	0.003	0.00324	0.003	60631
1739572020	0.0031	0	0.00	0.00315	0.0034	0.0031	30880
1739485320	0.0031	0	0.00	0.0031	0.0034	0.0031	45040
1739398920	0.0031	0.0002001	6.90	0.0025	0.0031	0.0025	16035
1739312940	0.0028999	0	0.00	0.0027	0.0028999	0.0027	255740
1739226000	0.0028999	0.0002199	8.21	0.0031	0.0031	0.00286	125065
1738967160	0.00268	0.00018	7.20	0.002645	0.003	0.0025	604972
1738880400	0.0025	-0.0003	-10.71	0.00277	0.00277	0.0025	10190
1738794000	0.0028	-0.00025	-8.20	0.0028	0.0028	0.0028	100
1738708140	0.00305	0	0.00	0.00305	0.00305	0.00305	0
1738621740	0.00305	0.0001501	5.18	0.0032	0.0032	0.0021	306000
1738362000	0.0028999	0.0002999	11.53	0.0028999	0.0028999	0.0028999	8000
1738276080	0.0026	-5.0E-5	-1.89	0.0026	0.0026	0.0026	210000
1738189740	0.00265	-0.00045	-14.52	0.00265	0.00265	0.00265	1500
1738103280	0.0031	0.0003	10.71	0.00285	0.0035	0.0028	365780
1737984600	0.0028	0	0.00	0.0028	0.0028	0.0028	0

BNP Paribas Issuance

First Trust Short Durati...

Localiza Rent A Car (QX)

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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