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

Tenet Fintech Group Inc (OP: PKKFF )

0.0710 -0.0010 (-1.39%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 5.460 5.710 5.375 5.650 114,178 +0.21(+3.91%)
Dec 30, 2021 6.000 6.000 5.000 5.438 255,726 -0.11(-2.03%)
Dec 29, 2021 5.550 5.760 5.510 5.550 113,939 -0.22(-3.81%)
Dec 28, 2021 5.700 5.952 5.700 5.770 66,180 -0.03(-0.52%)
Dec 27, 2021 6.000 6.045 5.750 5.800 51,845 -0.24(-3.97%)
Dec 23, 2021 5.990 6.060 5.850 6.040 98,267 +0.04(+0.67%)
Dec 22, 2021 6.110 6.176 5.860 6.000 88,904 -0.12(-1.96%)
Dec 21, 2021 5.806 6.280 5.660 6.120 87,439 +0.44(+7.75%)
Dec 20, 2021 6.000 6.000 5.650 5.680 124,804 -0.32(-5.33%)
Dec 17, 2021 5.945 6.060 5.800 6.000 89,577 -0.05(-0.83%)
Dec 16, 2021 6.010 6.400 6.000 6.050 84,294 -0.20(-3.20%)
Dec 15, 2021 5.950 6.580 5.900 6.250 64,088 -0.02(-0.25%)
Dec 14, 2021 6.390 6.464 5.850 6.266 122,827 +0.17(+2.71%)
Dec 13, 2021 6.970 6.970 6.100 6.100 108,614 -0.86(-12.36%)
Dec 10, 2021 7.416 7.500 6.960 6.960 31,025 -0.31(-4.26%)
Dec 09, 2021 7.110 7.642 7.070 7.270 70,298 +0.17(+2.39%)
Dec 08, 2021 6.620 7.652 6.510 7.100 103,346 +0.43(+6.45%)
Dec 07, 2021 5.920 6.690 5.920 6.670 94,594 +0.82(+14.02%)
Dec 06, 2021 5.810 6.380 5.760 5.850 84,930 -0.10(-1.68%)
Dec 03, 2021 5.680 6.400 5.620 5.950 213,836 +0.03(+0.51%)
Dec 02, 2021 5.988 6.140 5.779 5.920 108,993 -0.28(-4.52%)
Dec 01, 2021 6.070 6.410 5.655 6.200 166,589 +0.10(+1.64%)
Nov 30, 2021 6.310 6.333 6.188 6.100 103,226 -0.28(-4.39%)
Nov 29, 2021 6.750 6.810 5.832 6.380 375,329 -0.34(-5.13%)
Nov 26, 2021 6.790 7.000 6.450 6.725 128,645 -0.25(-3.56%)
Nov 24, 2021 7.050 7.200 6.730 6.973 101,382 +0.23(+3.46%)
Nov 23, 2021 6.730 7.050 6.600 6.740 305,361 -0.26(-3.71%)
Nov 22, 2021 7.200 7.600 6.860 7.000 161,420 -0.20(-2.78%)
Nov 19, 2021 6.600 7.204 6.600 7.200 122,201 +0.47(+6.98%)
Nov 18, 2021 7.000 6.860 6.680 6.730 190,241 -0.32(-4.54%)
Nov 17, 2021 8.200 8.200 6.900 7.050 183,531 -0.35(-4.73%)
Nov 16, 2021 7.910 7.910 7.300 7.400 342,152 -0.74(-9.09%)
Nov 15, 2021 8.110 8.221 7.870 8.140 83,499 +0.01(+0.12%)
Nov 12, 2021 7.730 8.400 7.730 8.130 75,328 +0.23(+2.91%)
Nov 11, 2021 7.740 8.310 7.603 7.900 61,625 +0.17(+2.13%)
Nov 10, 2021 7.820 7.735 99,606 +0.02(+0.19%)
Nov 09, 2021 7.600 7.970 7.400 7.720 98,455 +0.05(+0.68%)
Nov 08, 2021 8.000 8.000 7.421 7.668 218,893 -0.40(-4.95%)
Nov 05, 2021 8.527 9.320 8.030 8.068 109,647 -0.43(-5.09%)
Nov 04, 2021 8.100 8.899 8.100 8.500 127,986 -0.45(-5.06%)
Nov 03, 2021 8.830 9.058 8.770 8.953 67,182 -0.05(-0.52%)
Nov 02, 2021 8.824 9.088 8.770 9.000 76,118 +0.18(+2.06%)
Nov 01, 2021 8.600 8.930 8.930 8.819 56,446 -0.11(-1.25%)
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%)
Aug 02, 2021 5.310 5.310 3.424 5.010 404,944 +0.19(+3.94%)
Jul 30, 2021 4.300 4.845 2.950 4.820 566,013 +0.51(+11.95%)
Jul 29, 2021 4.300 4.460 2.950 4.306 394,373 +0.06(+1.31%)
Jul 28, 2021 3.570 4.255 2.750 4.250 668,328 +2.15(+102.38%)
Jul 27, 2021 2.100 2.120 2.090 2.100 8,883 -0.02(-0.92%)
Jul 26, 2021 2.290 2.293 2.100 2.119 421,412 -0.15(-6.42%)
Jul 23, 2021 2.200 2.281 2.120 2.265 247,861 +0.04(+1.57%)
Jul 22, 2021 1.960 2.280 1.960 2.230 604,434 +0.23(+11.67%)
Jul 21, 2021 2.040 2.110 1.930 1.997 313,082 -0.05(-2.59%)
Jul 20, 2021 2.210 2.270 1.980 2.050 989,745 -0.07(-3.30%)
Jul 19, 2021 1.960 2.170 1.920 2.120 822,864 +0.17(+8.75%)
Jul 16, 2021 1.700 1.960 1.680 1.949 405,885 +0.27(+15.90%)
Jul 15, 2021 1.540 1.780 1.500 1.682 297,140 +0.14(+9.22%)
Jul 14, 2021 1.581 1.640 1.540 1.540 103,969 -0.03(-1.91%)
Jul 13, 2021 1.610 1.679 1.520 1.570 206,699 -0.04(-2.47%)
Jul 12, 2021 1.600 1.620 1.570 1.610 228,109 +0.02(+1.24%)
Jul 09, 2021 1.710 1.710 1.550 1.590 455,219 +0.07(+4.61%)
Jul 08, 2021 1.528 1.660 1.486 1.520 541,757 -0.05(-3.18%)
Jul 07, 2021 1.600 1.610 1.520 1.570 262,012 +0.00(+0.00%)
Jul 06, 2021 1.583 1.610 1.550 1.570 576,721 -0.02(-1.32%)
Jul 02, 2021 1.600 1.660 1.588 1.591 328,454 -0.06(-3.58%)
Jul 01, 2021 1.680 1.730 1.590 1.650 555,770 +0.06(+3.77%)
Jun 30, 2021 1.607 1.660 1.580 1.590 368,658 -0.01(-0.93%)
Jun 29, 2021 1.630 1.666 1.580 1.605 236,743 -0.02(-0.93%)
Jun 28, 2021 1.805 1.890 1.620 1.620 449,657 -0.13(-7.21%)
Jun 25, 2021 1.670 1.760 1.637 1.746 261,174 +0.08(+4.54%)
Jun 24, 2021 1.600 1.700 1.580 1.670 139,924 +0.09(+5.70%)
Jun 23, 2021 1.750 1.790 1.549 1.580 772,481 -0.19(-10.99%)
Jun 22, 2021 1.730 1.790 1.710 1.775 109,044 +0.02(+1.43%)
Jun 21, 2021 1.768 1.785 1.735 1.750 66,552 +0.00(+0.00%)
Jun 18, 2021 1.768 1.770 1.720 1.750 86,314 +0.00(+0.00%)
Jun 17, 2021 1.780 1.810 1.740 1.750 195,080 -0.06(-3.31%)
Jun 16, 2021 1.840 1.840 1.785 1.810 85,896 -0.01(-0.55%)
Jun 15, 2021 1.850 1.850 1.770 1.820 186,144 +0.03(+1.68%)
Jun 14, 2021 1.800 1.860 1.770 1.790 235,833 -0.06(-3.50%)
Jun 11, 2021 1.870 1.870 1.830 1.855 91,437 -0.01(-0.42%)
Jun 10, 2021 1.852 1.876 1.801 1.863 52,211 +0.01(+0.43%)
Jun 09, 2021 1.850 1.863 1.820 1.855 55,014 +0.01(+0.82%)
Jun 08, 2021 1.853 1.870 1.810 1.840 86,396 -0.00(-0.27%)
Jun 07, 2021 1.900 1.900 1.760 1.845 131,811 -0.05(-2.89%)
Jun 04, 2021 1.780 1.910 1.775 1.900 89,080 +0.12(+6.69%)
Jun 03, 2021 1.850 1.860 1.740 1.781 336,981 -0.07(-3.74%)
Jun 02, 2021 1.990 2.010 1.850 1.850 410,268 -0.16(-7.96%)
Jun 01, 2021 2.040 2.120 2.000 2.010 366,770 +0.12(+6.35%)
May 28, 2021 1.800 1.910 1.800 1.890 132,595 +0.04(+2.16%)
May 27, 2021 1.854 1.900 1.780 1.850 281,020 +0.00(+0.00%)
May 26, 2021 1.970 1.980 1.840 1.850 317,203 -0.13(-6.57%)
May 25, 2021 2.040 2.040 1.970 1.980 216,654 -0.11(-5.26%)
May 24, 2021 2.140 2.140 1.970 2.090 159,876 +0.07(+3.47%)
May 21, 2021 2.053 2.053 2.010 2.020 71,331 -0.03(-1.46%)
May 20, 2021 2.010 2.060 1.971 2.050 77,438 -0.02(-0.97%)
May 19, 2021 2.038 2.140 1.998 2.070 146,960 +0.00(+0.00%)
May 18, 2021 1.970 2.080 1.970 2.070 123,238 +0.03(+1.57%)
May 17, 2021 2.065 2.065 1.980 2.038 89,549 -0.01(-0.41%)
May 14, 2021 1.856 2.081 1.820 2.046 203,074 +0.23(+12.43%)
May 13, 2021 1.900 1.960 1.780 1.820 357,928 -0.09(-4.71%)
May 12, 2021 2.050 2.070 1.910 1.910 294,804 -0.14(-6.83%)
May 11, 2021 2.000 2.050 1.820 2.050 496,350 +0.03(+1.49%)
May 10, 2021 2.300 2.300 1.990 2.020 720,601 -0.22(-9.82%)
May 07, 2021 2.160 2.270 2.140 2.240 129,186 +0.06(+2.75%)
May 06, 2021 2.270 2.270 2.100 2.180 270,473 -0.09(-3.82%)
May 05, 2021 2.280 2.310 2.185 2.267 109,266 -0.00(-0.15%)
May 04, 2021 2.300 2.310 2.250 2.270 215,216 -0.08(-3.39%)
May 03, 2021 2.480 2.480 2.310 2.350 202,166 +0.01(+0.41%)
Apr 30, 2021 2.320 2.350 2.300 2.340 150,600 +0.00(+0.00%)
Apr 29, 2021 2.410 2.410 2.310 2.340 130,415 -0.04(-1.68%)
Apr 28, 2021 2.296 2.380 2.270 2.380 307,210 +0.09(+3.93%)
Apr 27, 2021 2.330 2.400 2.250 2.290 286,060 -0.01(-0.43%)
Apr 26, 2021 2.359 2.370 2.290 2.300 319,301 -0.07(-2.95%)
Apr 23, 2021 2.332 2.385 2.250 2.370 233,900 +0.04(+1.72%)
Apr 22, 2021 2.400 2.400 2.310 2.330 178,955 -0.07(-2.92%)
Apr 21, 2021 2.410 2.410 2.300 2.400 151,809 +0.01(+0.42%)
Apr 20, 2021 2.330 2.390 2.280 2.390 242,624 +0.10(+4.14%)
Apr 19, 2021 2.490 2.490 2.280 2.295 411,736 -0.09(-3.83%)
Apr 16, 2021 2.430 2.430 2.310 2.386 295,500 +0.06(+2.42%)
Apr 15, 2021 2.390 2.430 2.280 2.330 207,624 -0.05(-2.31%)
Apr 14, 2021 2.420 2.450 2.339 2.385 262,714 -0.01(-0.21%)
Apr 13, 2021 2.320 2.400 2.280 2.390 445,187 +0.10(+4.60%)
Apr 12, 2021 2.395 2.400 2.269 2.285 262,241 -0.08(-3.59%)
Apr 09, 2021 2.210 2.390 2.210 2.370 317,600 +0.16(+7.24%)
Apr 08, 2021 2.110 2.210 2.110 2.210 150,216 +0.06(+2.79%)
Apr 07, 2021 2.050 2.150 2.000 2.150 164,264 +0.06(+2.87%)
Apr 06, 2021 2.170 2.190 2.090 2.090 342,679 -0.09(-4.26%)
Apr 05, 2021 2.200 2.200 2.107 2.183 252,659 +0.00(+0.13%)
Apr 01, 2021 2.221 2.230 2.150 2.180 218,300 -0.03(-1.36%)
Mar 31, 2021 2.160 2.260 2.160 2.210 187,790 -0.01(-0.30%)
Mar 30, 2021 2.175 2.305 2.150 2.217 100,749 +0.02(+0.75%)
Mar 29, 2021 2.300 2.310 2.150 2.200 155,082 -0.10(-4.34%)
Mar 26, 2021 2.300 2.300 2.160 2.300 137,500 +0.03(+1.32%)
Mar 25, 2021 2.137 2.276 2.087 2.270 241,079 +0.11(+5.16%)
Mar 24, 2021 2.150 2.180 2.120 2.159 263,440 +0.03(+1.35%)
Mar 23, 2021 2.187 2.200 2.120 2.130 234,036 -0.05(-2.29%)
Mar 22, 2021 2.246 2.270 2.140 2.180 217,934 -0.06(-2.68%)
Mar 19, 2021 2.270 2.270 2.120 2.240 312,300 +0.04(+1.82%)
Mar 18, 2021 2.240 2.290 2.150 2.200 397,617 -0.09(-3.93%)
Mar 17, 2021 2.205 2.300 2.180 2.290 386,982 +0.05(+2.06%)
Mar 16, 2021 2.290 2.327 2.243 2.244 545,794 -0.04(-1.59%)
Mar 15, 2021 2.300 2.390 2.270 2.280 385,352 -0.02(-0.65%)
Mar 12, 2021 2.300 2.328 2.240 2.295 212,900 +0.00(+0.22%)
Mar 11, 2021 2.255 2.340 2.220 2.290 163,579 +0.02(+0.88%)
Mar 10, 2021 2.250 2.350 2.210 2.270 334,342 +0.06(+2.72%)
Mar 09, 2021 2.100 2.249 2.100 2.210 290,065 +0.12(+5.73%)
Mar 08, 2021 2.210 2.220 1.950 2.090 567,633 -0.03(-1.31%)
Mar 05, 2021 2.170 2.230 1.627 2.118 1,372,600 -0.11(-5.03%)
Mar 04, 2021 2.400 2.410 2.150 2.230 816,178 -0.14(-5.89%)
Mar 03, 2021 2.410 2.500 2.330 2.369 447,994 -0.04(-1.68%)
Mar 02, 2021 2.425 2.495 2.350 2.410 883,497 +0.12(+5.24%)
Mar 01, 2021 2.335 2.350 2.267 2.290 344,621 +0.00(+0.00%)
Feb 26, 2021 2.250 2.310 2.120 2.290 340,700 +0.02(+0.85%)
Feb 25, 2021 2.325 2.370 2.160 2.271 597,511 -0.01(-0.41%)
Feb 24, 2021 2.236 2.310 2.200 2.280 323,869 +0.10(+4.59%)
Feb 23, 2021 2.250 2.270 1.958 2.180 632,905 -0.10(-4.39%)
Feb 22, 2021 2.280 2.310 2.240 2.280 348,978 +0.00(+0.00%)
Feb 19, 2021 2.310 2.333 2.270 2.280 373,500 -0.02(-0.74%)
Feb 18, 2021 2.350 2.350 2.245 2.297 279,728 +0.02(+0.75%)
Feb 17, 2021 2.350 2.390 2.200 2.280 335,486 -0.07(-2.98%)
Feb 16, 2021 2.300 2.436 2.250 2.350 500,509 +0.06(+2.84%)
Feb 12, 2021 2.267 2.290 2.192 2.285 245,500 +0.03(+1.50%)
Feb 11, 2021 2.365 2.365 2.200 2.251 380,015 -0.06(-2.55%)
Feb 10, 2021 2.385 2.430 2.230 2.310 574,674 -0.05(-2.12%)
Feb 09, 2021 2.400 2.450 2.327 2.360 411,458 -0.07(-2.88%)
Feb 08, 2021 2.400 2.480 2.338 2.430 971,685 +0.11(+4.74%)
Feb 05, 2021 2.175 2.335 2.172 2.320 444,100 +0.13(+5.94%)
Feb 04, 2021 2.230 2.250 2.150 2.190 376,784 -0.03(-1.51%)
Feb 03, 2021 2.230 2.300 2.160 2.224 623,657 +0.15(+7.01%)
Feb 02, 2021 2.095 2.150 2.050 2.078 472,899 -0.01(-0.60%)
Feb 01, 2021 2.110 2.158 2.050 2.091 365,783 -0.02(-0.92%)
Jan 29, 2021 2.105 2.240 1.960 2.110 503,300 +0.02(+0.96%)
Jan 28, 2021 2.150 2.240 2.030 2.090 766,775 -0.13(-5.86%)
Jan 27, 2021 2.200 2.370 2.030 2.220 1,091,121 -0.17(-7.02%)
Jan 26, 2021 2.450 2.570 2.300 2.388 672,959 -0.01(-0.51%)
Jan 25, 2021 2.380 2.500 2.370 2.400 764,338 +0.03(+1.30%)
Jan 22, 2021 2.350 2.490 2.268 2.369 954,100 +0.01(+0.39%)
Jan 21, 2021 2.389 2.549 2.199 2.360 1,673,364 +0.04(+1.72%)
Jan 20, 2021 2.000 2.340 1.950 2.320 1,143,592 +0.39(+19.92%)
Jan 19, 2021 1.620 1.970 1.620 1.935 1,237,499 +0.46(+31.04%)
Jan 15, 2021 1.490 1.530 1.440 1.476 407,400 -0.04(-2.87%)
Jan 14, 2021 1.500 1.530 1.485 1.520 775,527 +0.03(+2.10%)
Jan 13, 2021 1.345 1.489 1.280 1.489 1,799,579 +0.15(+11.10%)
Jan 12, 2021 1.370 1.400 1.307 1.340 545,741 -0.04(-2.72%)
Jan 11, 2021 1.400 1.410 1.315 1.377 654,906 -0.02(-1.61%)
Jan 08, 2021 1.392 1.410 1.370 1.400 464,100 +0.04(+2.94%)
Jan 07, 2021 1.300 1.400 1.300 1.360 361,943 +0.05(+3.82%)
Jan 06, 2021 1.450 1.460 1.300 1.310 532,461 -0.09(-6.43%)
Jan 05, 2021 1.380 1.440 1.360 1.400 496,039 +0.03(+2.19%)
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.