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

OTC Markets OTCPK - Delayed Quote USD

Telkonet, Inc. (TKOI)

Compare

0.0023

0.0000

(0.00%)

At close: March 5 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	-
Mar 4, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	-
Mar 3, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	300
Feb 28, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	100
Feb 27, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 26, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	120
Feb 25, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 24, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	6,340
Feb 21, 2025	0.0028	0.0028	0.0028	0.0028	0.0028	200,085
Feb 20, 2025	0.0023	0.0025	0.0023	0.0023	0.0023	23,138
Feb 19, 2025	0.0031	0.0034	0.0028	0.0028	0.0028	39,489
Feb 18, 2025	0.0030	0.0032	0.0030	0.0030	0.0030	60,631
Feb 14, 2025	0.0032	0.0034	0.0031	0.0031	0.0031	30,880
Feb 13, 2025	0.0031	0.0034	0.0031	0.0031	0.0031	45,040
Feb 12, 2025	0.0025	0.0031	0.0025	0.0031	0.0031	16,035
Feb 11, 2025	0.0027	0.0029	0.0027	0.0029	0.0029	255,740
Feb 10, 2025	0.0031	0.0031	0.0029	0.0029	0.0029	125,065
Feb 7, 2025	0.0026	0.0030	0.0025	0.0027	0.0027	604,972
Feb 6, 2025	0.0028	0.0028	0.0025	0.0025	0.0025	10,190
Feb 5, 2025	0.0028	0.0028	0.0028	0.0028	0.0028	100
Feb 4, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 3, 2025	0.0032	0.0032	0.0021	0.0030	0.0030	306,000
Jan 31, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	8,000
Jan 30, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	210,000
Jan 29, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	1,500
Jan 28, 2025	0.0029	0.0035	0.0028	0.0031	0.0031	365,780
Jan 27, 2025	0.0028	0.0028	0.0028	0.0028	0.0028	-
Jan 24, 2025	0.0028	0.0028	0.0028	0.0028	0.0028	-
Jan 23, 2025	0.0017	0.0028	0.0016	0.0028	0.0028	403,169
Jan 22, 2025	0.0015	0.0017	0.0015	0.0017	0.0017	196,259
Jan 21, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jan 17, 2025	0.0014	0.0016	0.0014	0.0016	0.0016	3,400
Jan 16, 2025	0.0014	0.0014	0.0014	0.0014	0.0014	150
Jan 15, 2025	0.0014	0.0016	0.0014	0.0014	0.0014	50,000
Jan 14, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	300
Jan 13, 2025	0.0016	0.0016	0.0014	0.0015	0.0015	118,125
Jan 10, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jan 8, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	3,340
Jan 7, 2025	0.0017	0.0018	0.0017	0.0018	0.0018	693,430
Jan 6, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jan 3, 2025	0.0016	0.0016	0.0016	0.0016	0.0016	30,000
Jan 2, 2025	0.0012	0.0018	0.0012	0.0018	0.0018	687
Dec 31, 2024	0.0007	0.0016	0.0007	0.0014	0.0014	1,280,070
Dec 30, 2024	0.0014	0.0016	0.0012	0.0016	0.0016	615,364
Dec 27, 2024	0.0012	0.0019	0.0012	0.0017	0.0017	646,635
Dec 26, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	39,775
Dec 24, 2024	0.0012	0.0017	0.0012	0.0012	0.0012	6,500
Dec 23, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	463,080
Dec 20, 2024	0.0015	0.0018	0.0015	0.0018	0.0018	685,100
Dec 19, 2024	0.0012	0.0014	0.0012	0.0012	0.0012	542,730
Dec 18, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	128,124
Dec 17, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	4,575
Dec 16, 2024	0.0008	0.0014	0.0008	0.0014	0.0014	124,699
Dec 13, 2024	0.0012	0.0018	0.0012	0.0018	0.0018	55,764
Dec 12, 2024	0.0008	0.0010	0.0008	0.0010	0.0010	15,090
Dec 11, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	500
Dec 10, 2024	0.0008	0.0010	0.0008	0.0010	0.0010	92,715
Dec 9, 2024	0.0012	0.0012	0.0008	0.0010	0.0010	61,565
Dec 6, 2024	0.0011	0.0013	0.0011	0.0012	0.0012	7,200
Dec 5, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	11,431
Dec 4, 2024	0.0011	0.0014	0.0010	0.0014	0.0014	121,410
Dec 3, 2024	0.0009	0.0012	0.0009	0.0011	0.0011	123,949
Dec 2, 2024	0.0008	0.0011	0.0008	0.0011	0.0011	775,865
Nov 29, 2024	0.0009	0.0010	0.0008	0.0008	0.0008	5,500,000
Nov 27, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	79,681
Nov 26, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	3,108,502
Nov 25, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	289,020
Nov 22, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	11,035
Nov 21, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	11,075
Nov 20, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	80,065
Nov 19, 2024	0.0017	0.0021	0.0010	0.0019	0.0019	716,495
Nov 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 12, 2024	0.0017	0.0021	0.0017	0.0020	0.0020	2,710
Nov 11, 2024	0.0026	0.0026	0.0017	0.0025	0.0025	80,278
Nov 8, 2024	0.0022	0.0022	0.0017	0.0017	0.0017	3,295
Nov 7, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 6, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 5, 2024	0.0018	0.0025	0.0017	0.0025	0.0025	169,818
Nov 4, 2024	0.0018	0.0022	0.0018	0.0021	0.0021	32,300
Nov 1, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	20,070
Oct 31, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	2,000
Oct 30, 2024	0.0025	0.0025	0.0022	0.0022	0.0022	41,180
Oct 29, 2024	0.0030	0.0030	0.0017	0.0022	0.0022	37,650
Oct 28, 2024	0.0024	0.0030	0.0024	0.0030	0.0030	39,775
Oct 25, 2024	0.0021	0.0029	0.0021	0.0025	0.0025	22,921
Oct 24, 2024	0.0026	0.0026	0.0021	0.0021	0.0021	800
Oct 23, 2024	0.0024	0.0024	0.0019	0.0019	0.0019	80,110
Oct 22, 2024	0.0015	0.0034	0.0015	0.0024	0.0024	1,548
Oct 21, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	1,000
Oct 18, 2024	0.0032	0.0032	0.0015	0.0015	0.0015	29,567
Oct 17, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	1,115
Oct 16, 2024	0.0016	0.0038	0.0016	0.0022	0.0022	1,797,209
Oct 15, 2024	0.0016	0.0016	0.0013	0.0016	0.0016	388,815
Oct 14, 2024	0.0011	0.0017	0.0011	0.0012	0.0012	2,184,674
Oct 11, 2024	0.0012	0.0014	0.0008	0.0012	0.0012	3,579,100
Oct 10, 2024	0.0016	0.0020	0.0003	0.0015	0.0015	6,862,700
Oct 9, 2024	0.0043	0.0050	0.0028	0.0034	0.0034	113,391
Oct 8, 2024	0.0060	0.0060	0.0004	0.0059	0.0059	664,805
Oct 7, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	4,906
Oct 4, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Oct 3, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	51,300
Oct 2, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 1, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 30, 2024	0.0061	0.0080	0.0061	0.0080	0.0080	50,161
Sep 27, 2024	0.0068	0.0068	0.0061	0.0061	0.0061	1,795
Sep 26, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Sep 25, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Sep 24, 2024	0.0067	0.0067	0.0061	0.0061	0.0061	7,295
Sep 23, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Sep 20, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Sep 19, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Sep 18, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	120
Sep 17, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Sep 16, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	9,575
Sep 13, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	490
Sep 12, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Sep 11, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	640
Sep 10, 2024	0.0072	0.0072	0.0067	0.0067	0.0067	625
Sep 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 6, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	3,930
Sep 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	605
Sep 4, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	275
Sep 3, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 29, 2024	0.0081	0.0081	0.0060	0.0060	0.0060	73,260
Aug 28, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Aug 27, 2024	0.0074	0.0074	0.0062	0.0062	0.0062	725
Aug 26, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	2,310
Aug 23, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Aug 22, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Aug 21, 2024	0.0062	0.0063	0.0062	0.0063	0.0063	6,430
Aug 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,340
Aug 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	25,563
Aug 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	175,888
Aug 12, 2024	0.0084	0.0084	0.0070	0.0070	0.0070	21,430
Aug 9, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	4,450
Aug 8, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	335
Aug 7, 2024	0.0085	0.0085	0.0071	0.0071	0.0071	3,325
Aug 6, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	1,655
Aug 5, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Aug 2, 2024	0.0081	0.0081	0.0060	0.0071	0.0071	134,126
Aug 1, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	490
Jul 31, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	410
Jul 30, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Jul 29, 2024	0.0085	0.0085	0.0080	0.0085	0.0085	250,560
Jul 26, 2024	0.0090	0.0099	0.0090	0.0090	0.0090	33,142
Jul 25, 2024	0.0089	0.0089	0.0088	0.0088	0.0088	831
Jul 24, 2024	0.0078	0.0090	0.0078	0.0090	0.0090	173,476
Jul 23, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Jul 22, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	5,510
Jul 19, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	655
Jul 18, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	850
Jul 17, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
Jul 16, 2024	0.0082	0.0082	0.0073	0.0073	0.0073	25,606
Jul 15, 2024	0.0078	0.0078	0.0073	0.0073	0.0073	13,863
Jul 12, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Jul 11, 2024	0.0075	0.0115	0.0074	0.0115	0.0115	157,049
Jul 10, 2024	0.0072	0.0120	0.0072	0.0079	0.0079	23,558
Jul 9, 2024	0.0074	0.0145	0.0074	0.0078	0.0078	409,140
Jul 8, 2024	0.0081	0.0082	0.0073	0.0074	0.0074	5,290
Jul 5, 2024	0.0081	0.0081	0.0062	0.0072	0.0072	1,445
Jul 3, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	1,050
Jul 2, 2024	0.0070	0.0080	0.0062	0.0080	0.0080	1,775
Jul 1, 2024	0.0066	0.0066	0.0062	0.0062	0.0062	2,845
Jun 28, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	2,985
Jun 27, 2024	0.0062	0.0081	0.0062	0.0062	0.0062	1,540
Jun 26, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	678
Jun 25, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	350
Jun 24, 2024	0.0062	0.0100	0.0062	0.0081	0.0081	5,983
Jun 21, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Jun 20, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	10,870
Jun 18, 2024	0.0061	0.0081	0.0061	0.0061	0.0061	2,945
Jun 17, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Jun 14, 2024	0.0069	0.0090	0.0065	0.0069	0.0069	139,910
Jun 13, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Jun 12, 2024	0.0069	0.0085	0.0069	0.0069	0.0069	18,985
Jun 11, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	3,730
Jun 10, 2024	0.0069	0.0076	0.0069	0.0074	0.0074	3,380
Jun 7, 2024	0.0081	0.0081	0.0075	0.0075	0.0075	10,825
Jun 6, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	30,235
Jun 5, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Jun 4, 2024	0.0067	0.0085	0.0067	0.0081	0.0081	54,357
Jun 3, 2024	0.0067	0.0074	0.0067	0.0074	0.0074	5,505
May 31, 2024	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 30, 2024	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 29, 2024	0.0070	0.0072	0.0067	0.0067	0.0067	173,536
May 28, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
May 24, 2024	0.0075	0.0085	0.0066	0.0085	0.0085	126,110
May 23, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	616
May 22, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
May 21, 2024	0.0066	0.0084	0.0066	0.0084	0.0084	5,915
May 20, 2024	0.0055	0.0066	0.0055	0.0066	0.0066	2,630
May 17, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	1,335
May 16, 2024	0.0085	0.0085	0.0055	0.0055	0.0055	11,488
May 15, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	1,080
May 14, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	850
May 13, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 10, 2024	0.0045	0.0085	0.0045	0.0045	0.0045	10,610
May 9, 2024	0.0042	0.0045	0.0042	0.0045	0.0045	12,130
May 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,217
May 6, 2024	0.0065	0.0075	0.0065	0.0065	0.0065	22,493
May 3, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	11,720
May 2, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	24,371
May 1, 2024	0.0067	0.0090	0.0040	0.0075	0.0075	13,505
Apr 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 29, 2024	0.0078	0.0090	0.0068	0.0090	0.0090	166,117
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	-

TRCC Traccom Inc.

0.6200

0.00%

TRCK Track Group, Inc.

0.2600

0.00%

FLXT Flexpoint Sensor Systems, Inc.

0.0029

0.00%

DSGT DSG Global Inc.

0.0001

0.00%

AERG Applied Energetics, Inc.

0.7650

+3.38%

UCLE US Nuclear Corp.

0.0720

+10.77%

DPLS DarkPulse, Inc.

0.0003

0.00%

KRKNF Kraken Robotics Inc.

1.5450

-0.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Telkonet, Inc. (TKOI)

Related Tickers