Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenet Fintech Group Inc (OP: PKKFF )

0.0743 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.850 9.020 8.738 8.930 73,106 +0.14(+1.59%)
Oct 28, 2021 9.030 9.030 8.570 8.790 68,511 -0.01(-0.11%)
Oct 27, 2021 8.060 8.820 8.240 8.800 185,559 +0.62(+7.58%)
Oct 26, 2021 8.900 8.180 101,544 -0.21(-2.50%)
Oct 25, 2021 8.520 9.200 8.150 8.390 181,036 -0.34(-3.90%)
Oct 22, 2021 9.100 9.480 8.600 8.730 207,806 -0.27(-3.00%)
Oct 21, 2021 8.100 9.290 8.100 9.000 192,812 +0.48(+5.63%)
Oct 20, 2021 7.600 8.520 7.600 8.520 124,946 +0.41(+5.06%)
Oct 19, 2021 7.520 8.150 7.520 8.110 55,796 +0.07(+0.91%)
Oct 18, 2021 7.924 8.040 7.875 8.037 95,780 +0.19(+2.45%)
Oct 15, 2021 8.460 8.460 7.780 7.845 134,317 -0.16(-1.94%)
Oct 14, 2021 7.600 8.030 7.600 8.000 98,301 +0.02(+0.25%)
Oct 13, 2021 8.550 8.550 7.500 7.980 265,807 +0.02(+0.28%)
Oct 12, 2021 7.990 8.395 7.860 7.957 141,258 +0.07(+0.85%)
Oct 11, 2021 8.210 8.450 7.760 7.890 288,175 -0.46(-5.51%)
Oct 08, 2021 8.400 8.550 8.150 8.350 139,432 +0.42(+5.30%)
Oct 07, 2021 7.760 8.650 7.630 7.930 231,368 +0.06(+0.80%)
Oct 06, 2021 7.490 8.130 7.490 7.867 192,827 +0.25(+3.24%)
Oct 05, 2021 6.150 7.620 5.670 7.620 339,947 +1.43(+23.10%)
Oct 04, 2021 7.400 7.522 5.600 6.190 1,434,306 -1.31(-17.47%)
Oct 01, 2021 8.300 8.300 7.280 7.500 342,789 -0.29(-3.67%)
Sep 30, 2021 7.500 9.269 7.348 7.785 39,462 -2.66(-25.50%)
Sep 08, 2021 10.45 10.45 10.45 0 -0.64(-5.79%)
Sep 07, 2021 10.80 11.46 10.80 11.09 506,319 +0.30(+2.79%)
Sep 03, 2021 9.480 11.07 9.330 10.79 444,891 +1.48(+15.92%)
Sep 02, 2021 9.175 9.400 9.175 9.310 169,118 +0.25(+2.71%)
Sep 01, 2021 8.940 9.200 8.780 9.064 244,046 +0.30(+3.47%)
Aug 31, 2021 8.290 8.798 7.950 8.760 113,485 +0.54(+6.57%)
Aug 30, 2021 8.070 8.500 7.981 8.220 194,693 -0.24(-2.84%)
Aug 27, 2021 8.570 9.000 8.570 8.460 369,588 +0.31(+3.80%)
Aug 26, 2021 8.179 8.240 7.800 8.150 223,182 -0.05(-0.61%)
Aug 25, 2021 8.270 8.270 8.070 8.200 67,599 -0.07(-0.85%)
Aug 24, 2021 8.300 8.300 8.060 8.270 145,785 +0.12(+1.49%)
Aug 23, 2021 8.000 8.220 7.950 8.149 154,233 +0.30(+3.86%)
Aug 20, 2021 7.798 7.970 7.510 7.846 100,392 +0.17(+2.17%)
Aug 19, 2021 7.490 7.930 7.310 7.680 187,713 +0.02(+0.26%)
Aug 18, 2021 7.615 7.940 6.870 7.660 415,223 +0.07(+0.88%)
Aug 17, 2021 8.721 8.820 7.140 7.593 634,160 -1.14(-13.02%)
Aug 16, 2021 8.360 8.760 7.910 8.730 585,516 +0.85(+10.79%)
Aug 13, 2021 7.720 8.250 7.480 7.880 621,559 +0.36(+4.79%)
Aug 12, 2021 6.400 7.520 6.400 7.520 555,309 +1.12(+17.50%)
Aug 11, 2021 6.430 6.430 6.089 6.400 424,650 +0.40(+6.67%)
Aug 10, 2021 6.000 6.280 5.890 6.000 350,788 +0.10(+1.69%)
Aug 09, 2021 5.175 6.300 5.026 5.900 701,203 +0.89(+17.76%)
Aug 06, 2021 4.880 5.010 4.813 5.010 193,182 +0.12(+2.35%)
Aug 05, 2021 4.930 4.930 4.710 4.895 176,382 +0.11(+2.41%)
Aug 04, 2021 4.750 4.810 4.660 4.780 216,622 -0.03(-0.55%)
Aug 03, 2021 4.910 5.050 4.680 4.806 311,514 -0.20(-4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.