Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Telkonet, Inc. (TKOI)

0.0064
0.0000
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.00820.00820.00640.00640.0064600
May 1, 20250.00710.01250.00630.00770.0077706,953
Apr 30, 20250.00800.00800.00710.00710.007114,000
Apr 29, 20250.00650.00800.00600.00800.0080207,157
Apr 28, 20250.00630.00700.00600.00650.006524,244
Apr 25, 20250.00660.00660.00660.00660.00661,100
Apr 24, 20250.00770.00810.00630.00710.0071162,750
Apr 23, 20250.00770.00770.00720.00720.00726,886
Apr 22, 20250.00720.00770.00720.00720.00723,900
Apr 21, 20250.00800.00810.00690.00760.007678,550
Apr 17, 20250.00620.00770.00620.00770.007754,716
Apr 16, 20250.00620.00620.00620.00620.0062-
Apr 15, 20250.00560.00620.00560.00620.00627,500
Apr 14, 20250.00700.00700.00610.00680.0068110,200
Apr 11, 20250.00710.00770.00560.00680.0068200,280
Apr 10, 20250.00590.00780.00470.00710.00711,512,997
Apr 9, 20250.00600.00600.00520.00520.005237,510
Apr 8, 20250.00500.00590.00500.00590.005925,660
Apr 7, 20250.00630.00630.00500.00500.0050104,580
Apr 4, 20250.00370.00530.00370.00530.00531,384,626
Apr 3, 20250.00390.00390.00350.00390.0039271,795
Apr 2, 20250.00360.00380.00320.00350.003555,665
Apr 1, 20250.00280.00410.00280.00390.00391,065,403
Mar 31, 20250.00280.00280.00280.00280.0028-
Mar 28, 20250.00280.00280.00280.00280.0028-
Mar 27, 20250.00280.00280.00280.00280.0028369
Mar 26, 20250.00220.00250.00210.00230.00231,225
Mar 25, 20250.00210.00210.00210.00210.0021400
Mar 24, 20250.00220.00220.00220.00220.0022-
Mar 21, 20250.00220.00220.00220.00220.00227,475
Mar 20, 20250.00220.00220.00210.00210.002110,000
Mar 19, 20250.00240.00240.00240.00240.0024-
Mar 18, 20250.00240.00240.00240.00240.0024-
Mar 17, 20250.00240.00240.00240.00240.002437,020
Mar 14, 20250.00250.00250.00250.00250.00251,035
Mar 13, 20250.00210.00210.00210.00210.0021-
Mar 12, 20250.00210.00210.00210.00210.0021-
Mar 11, 20250.00210.00210.00210.00210.00211,820
Mar 10, 20250.00230.00230.00230.00230.00238,520
Mar 7, 20250.00260.00260.00260.00260.002610,490
Mar 6, 20250.00260.00280.00200.00200.0020473,020
Mar 5, 20250.00230.00230.00230.00230.0023-
Mar 4, 20250.00230.00230.00230.00230.0023-
Mar 3, 20250.00230.00230.00230.00230.0023300
Feb 28, 20250.00250.00250.00250.00250.0025100
Feb 27, 20250.00270.00270.00270.00270.0027-
Feb 26, 20250.00270.00270.00270.00270.0027120
Feb 25, 20250.00270.00270.00270.00270.0027-
Feb 24, 20250.00270.00270.00270.00270.00276,340
Feb 21, 20250.00280.00280.00280.00280.0028200,085
Feb 20, 20250.00230.00250.00230.00230.002323,138
Feb 19, 20250.00310.00340.00280.00280.002839,489
Feb 18, 20250.00300.00320.00300.00300.003060,631
Feb 14, 20250.00320.00340.00310.00310.003130,880
Feb 13, 20250.00310.00340.00310.00310.003145,040
Feb 12, 20250.00250.00310.00250.00310.003116,035
Feb 11, 20250.00270.00290.00270.00290.0029255,740
Feb 10, 20250.00310.00310.00290.00290.0029125,065
Feb 7, 20250.00260.00300.00250.00270.0027604,972
Feb 6, 20250.00280.00280.00250.00250.002510,190
Feb 5, 20250.00280.00280.00280.00280.0028100
Feb 4, 20250.00300.00300.00300.00300.0030-
Feb 3, 20250.00320.00320.00210.00300.0030306,000
Jan 31, 20250.00290.00290.00290.00290.00298,000
Jan 30, 20250.00260.00260.00260.00260.0026210,000
Jan 29, 20250.00260.00260.00260.00260.00261,500
Jan 28, 20250.00290.00350.00280.00310.0031365,780
Jan 27, 20250.00280.00280.00280.00280.0028-
Jan 24, 20250.00280.00280.00280.00280.0028-
Jan 23, 20250.00170.00280.00160.00280.0028403,169
Jan 22, 20250.00150.00170.00150.00170.0017196,259
Jan 21, 20250.00160.00160.00160.00160.0016-
Jan 17, 20250.00140.00160.00140.00160.00163,400
Jan 16, 20250.00140.00140.00140.00140.0014150
Jan 15, 20250.00140.00160.00140.00140.001450,000
Jan 14, 20250.00120.00120.00120.00120.0012300
Jan 13, 20250.00160.00160.00140.00150.0015118,125
Jan 10, 20250.00160.00160.00160.00160.0016-
Jan 8, 20250.00160.00160.00160.00160.00163,340
Jan 7, 20250.00170.00180.00170.00180.0018693,430
Jan 6, 20250.00160.00160.00160.00160.0016-
Jan 3, 20250.00160.00160.00160.00160.001630,000
Jan 2, 20250.00120.00180.00120.00180.0018687
Dec 31, 20240.00070.00160.00070.00140.00141,280,070
Dec 30, 20240.00140.00160.00120.00160.0016615,364
Dec 27, 20240.00120.00190.00120.00170.0017646,635
Dec 26, 20240.00140.00140.00120.00120.001239,775
Dec 24, 20240.00120.00170.00120.00120.00126,500
Dec 23, 20240.00160.00160.00150.00150.0015463,080
Dec 20, 20240.00150.00180.00150.00180.0018685,100
Dec 19, 20240.00120.00140.00120.00120.0012542,730
Dec 18, 20240.00100.00110.00100.00110.0011128,124
Dec 17, 20240.00120.00130.00120.00130.00134,575
Dec 16, 20240.00080.00140.00080.00140.0014124,699
Dec 13, 20240.00120.00180.00120.00180.001855,764
Dec 12, 20240.00080.00100.00080.00100.001015,090
Dec 11, 20240.00100.00100.00100.00100.0010500
Dec 10, 20240.00080.00100.00080.00100.001092,715
Dec 9, 20240.00120.00120.00080.00100.001061,565
Dec 6, 20240.00110.00130.00110.00120.00127,200
Dec 5, 20240.00120.00140.00120.00140.001411,431
Dec 4, 20240.00110.00140.00100.00140.0014121,410
Dec 3, 20240.00090.00120.00090.00110.0011123,949
Dec 2, 20240.00080.00110.00080.00110.0011775,865
Nov 29, 20240.00090.00100.00080.00080.00085,500,000
Nov 27, 20240.00100.00100.00090.00100.001079,681
Nov 26, 20240.00110.00110.00100.00100.00103,108,502
Nov 25, 20240.00200.00200.00100.00100.0010289,020
Nov 22, 20240.00120.00140.00120.00140.001411,035
Nov 21, 20240.00090.00100.00090.00100.001011,075
Nov 20, 20240.00140.00140.00140.00140.001480,065
Nov 19, 20240.00170.00210.00100.00190.0019716,495
Nov 18, 20240.00200.00200.00200.00200.0020-
Nov 15, 20240.00200.00200.00200.00200.0020-
Nov 14, 20240.00200.00200.00200.00200.0020-
Nov 13, 20240.00200.00200.00200.00200.0020-
Nov 12, 20240.00170.00210.00170.00200.00202,710
Nov 11, 20240.00260.00260.00170.00250.002580,278
Nov 8, 20240.00220.00220.00170.00170.00173,295
Nov 7, 20240.00250.00250.00250.00250.0025-
Nov 6, 20240.00250.00250.00250.00250.0025-
Nov 5, 20240.00180.00250.00170.00250.0025169,818
Nov 4, 20240.00180.00220.00180.00210.002132,300
Nov 1, 20240.00220.00220.00220.00220.002220,070
Oct 31, 20240.00260.00260.00260.00260.00262,000
Oct 30, 20240.00250.00250.00220.00220.002241,180
Oct 29, 20240.00300.00300.00170.00220.002237,650
Oct 28, 20240.00240.00300.00240.00300.003039,775
Oct 25, 20240.00210.00290.00210.00250.002522,921
Oct 24, 20240.00260.00260.00210.00210.0021800
Oct 23, 20240.00240.00240.00190.00190.001980,110
Oct 22, 20240.00150.00340.00150.00240.00241,548
Oct 21, 20240.00260.00260.00260.00260.00261,000
Oct 18, 20240.00320.00320.00150.00150.001529,567
Oct 17, 20240.00310.00310.00310.00310.00311,115
Oct 16, 20240.00160.00380.00160.00220.00221,797,209
Oct 15, 20240.00160.00160.00130.00160.0016388,815
Oct 14, 20240.00110.00170.00110.00120.00122,184,674
Oct 11, 20240.00120.00140.00080.00120.00123,579,100
Oct 10, 20240.00160.00200.00030.00150.00156,862,700
Oct 9, 20240.00430.00500.00280.00340.0034113,391
Oct 8, 20240.00600.00600.00040.00590.0059664,805
Oct 7, 20240.00690.00690.00690.00690.00694,906
Oct 4, 20240.00660.00660.00660.00660.0066-
Oct 3, 20240.00660.00660.00660.00660.006651,300
Oct 2, 20240.00800.00800.00800.00800.0080-
Oct 1, 20240.00800.00800.00800.00800.0080-
Sep 30, 20240.00610.00800.00610.00800.008050,161
Sep 27, 20240.00680.00680.00610.00610.00611,795
Sep 26, 20240.00610.00610.00610.00610.0061-
Sep 25, 20240.00610.00610.00610.00610.0061-
Sep 24, 20240.00670.00670.00610.00610.00617,295
Sep 23, 20240.00620.00620.00620.00620.0062-
Sep 20, 20240.00620.00620.00620.00620.0062-
Sep 19, 20240.00620.00620.00620.00620.0062-
Sep 18, 20240.00620.00620.00620.00620.0062120
Sep 17, 20240.00610.00610.00610.00610.0061-
Sep 16, 20240.00610.00610.00610.00610.00619,575
Sep 13, 20240.00610.00610.00610.00610.0061490
Sep 12, 20240.00610.00610.00610.00610.0061-
Sep 11, 20240.00610.00610.00610.00610.0061640
Sep 10, 20240.00720.00720.00670.00670.0067625
Sep 9, 20240.00600.00600.00600.00600.0060-
Sep 6, 20240.00700.00700.00600.00600.00603,930
Sep 5, 20240.00600.00600.00600.00600.0060605
Sep 4, 20240.00600.00600.00600.00600.0060275
Sep 3, 20240.00600.00600.00600.00600.0060-
Aug 30, 20240.00600.00600.00600.00600.0060-
Aug 29, 20240.00810.00810.00600.00600.006073,260
Aug 28, 20240.00620.00620.00620.00620.0062-
Aug 27, 20240.00740.00740.00620.00620.0062725
Aug 26, 20240.00620.00620.00620.00620.00622,310
Aug 23, 20240.00630.00630.00630.00630.0063-
Aug 22, 20240.00630.00630.00630.00630.0063-
Aug 21, 20240.00620.00630.00620.00630.00636,430
Aug 20, 20240.00700.00700.00700.00700.0070-
Aug 19, 20240.00700.00700.00700.00700.0070-
Aug 16, 20240.00700.00700.00700.00700.0070100,340
Aug 15, 20240.00700.00700.00700.00700.0070-
Aug 14, 20240.00700.00700.00700.00700.007025,563
Aug 13, 20240.00700.00700.00700.00700.0070175,888
Aug 12, 20240.00840.00840.00700.00700.007021,430
Aug 9, 20240.00810.00810.00810.00810.00814,450
Aug 8, 20240.00730.00730.00730.00730.0073335
Aug 7, 20240.00850.00850.00710.00710.00713,325
Aug 6, 20240.00710.00710.00710.00710.00711,655
Aug 5, 20240.00710.00710.00710.00710.0071-
Aug 2, 20240.00810.00810.00600.00710.0071134,126
Aug 1, 20240.00620.00620.00620.00620.0062490
Jul 31, 20240.00610.00610.00610.00610.0061410
Jul 30, 20240.00850.00850.00850.00850.0085-
Jul 29, 20240.00850.00850.00800.00850.0085250,560
Jul 26, 20240.00900.00990.00900.00900.009033,142
Jul 25, 20240.00890.00890.00880.00880.0088831
Jul 24, 20240.00780.00900.00780.00900.0090173,476
Jul 23, 20240.00780.00780.00780.00780.0078-
Jul 22, 20240.00780.00780.00780.00780.00785,510
Jul 19, 20240.00780.00780.00780.00780.0078655
Jul 18, 20240.00770.00770.00770.00770.0077850
Jul 17, 20240.00730.00730.00730.00730.0073-
Jul 16, 20240.00820.00820.00730.00730.007325,606
Jul 15, 20240.00780.00780.00730.00730.007313,863
Jul 12, 20240.01150.01150.01150.01150.0115-
Jul 11, 20240.00750.01150.00740.01150.0115157,049
Jul 10, 20240.00720.01200.00720.00790.007923,558
Jul 9, 20240.00740.01450.00740.00780.0078409,140
Jul 8, 20240.00810.00820.00730.00740.00745,290
Jul 5, 20240.00810.00810.00620.00720.00721,445
Jul 3, 20240.00620.00620.00620.00620.00621,050
Jul 2, 20240.00700.00800.00620.00800.00801,775
Jul 1, 20240.00660.00660.00620.00620.00622,845
Jun 28, 20240.00620.00620.00620.00620.00622,985
Jun 27, 20240.00620.00810.00620.00620.00621,540
Jun 26, 20240.00730.00730.00730.00730.0073678
Jun 25, 20240.00620.00620.00620.00620.0062350
Jun 24, 20240.00620.01000.00620.00810.00815,983
Jun 21, 20240.00710.00710.00710.00710.0071-
Jun 20, 20240.00710.00710.00710.00710.007110,870
Jun 18, 20240.00610.00810.00610.00610.00612,945
Jun 17, 20240.00690.00690.00690.00690.0069-
Jun 14, 20240.00690.00900.00650.00690.0069139,910
Jun 13, 20240.00690.00690.00690.00690.0069-
Jun 12, 20240.00690.00850.00690.00690.006918,985
Jun 11, 20240.00690.00690.00690.00690.00693,730
Jun 10, 20240.00690.00760.00690.00740.00743,380
Jun 7, 20240.00810.00810.00750.00750.007510,825
Jun 6, 20240.00810.00810.00810.00810.008130,235
Jun 5, 20240.00810.00810.00810.00810.0081-
Jun 4, 20240.00670.00850.00670.00810.008154,357
Jun 3, 20240.00670.00740.00670.00740.00745,505
May 31, 20240.00670.00670.00670.00670.0067-
May 30, 20240.00670.00670.00670.00670.0067-
May 29, 20240.00700.00720.00670.00670.0067173,536
May 28, 20240.00850.00850.00850.00850.0085-
May 24, 20240.00750.00850.00660.00850.0085126,110
May 23, 20240.00660.00660.00660.00660.0066616
May 22, 20240.00840.00840.00840.00840.0084-
May 21, 20240.00660.00840.00660.00840.00845,915
May 20, 20240.00550.00660.00550.00660.00662,630
May 17, 20240.00650.00650.00650.00650.00651,335
May 16, 20240.00850.00850.00550.00550.005511,488
May 15, 20240.00450.00450.00450.00450.00451,080
May 14, 20240.00450.00450.00450.00450.0045850
May 13, 20240.00450.00450.00450.00450.0045-
May 10, 20240.00450.00850.00450.00450.004510,610
May 9, 20240.00420.00450.00420.00450.004512,130
May 8, 20240.00500.00500.00500.00500.0050-
May 7, 20240.00500.00500.00500.00500.005020,217
May 6, 20240.00650.00750.00650.00650.006522,493
May 3, 20240.00650.00650.00650.00650.006511,720

Related Tickers

LBAS Location Based Technologies, Inc.
0.0039
0.00%
 
TRCK Track Group, Inc.
0.3200
0.00%
 
UCLE US Nuclear Corp.
0.0120
0.00%
 
KRKNF Kraken Robotics Inc.
1.7900
+0.56%