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

Tenet Fintech Group Inc (OP: PKKFF )

0.0644 -0.0028 (-4.17%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
Mar 31, 2022 3.030 3.065 2.950 3.025 35,876 -0.06(-2.10%)
Mar 30, 2022 3.150 3.150 3.030 3.090 45,060 -0.07(-2.22%)
Mar 29, 2022 3.252 3.299 3.020 3.160 69,844 +0.14(+4.65%)
Mar 28, 2022 2.850 3.040 2.850 3.020 36,323 +0.13(+4.50%)
Mar 25, 2022 2.930 2.937 2.851 2.890 21,843 -0.05(-1.74%)
Mar 24, 2022 3.060 3.060 2.870 2.941 46,980 -0.05(-1.63%)
Mar 23, 2022 3.121 3.150 2.990 2.990 60,618 -0.16(-5.05%)
Mar 22, 2022 3.130 3.160 3.060 3.149 18,316 +0.02(+0.60%)
Mar 21, 2022 3.320 3.340 3.060 3.130 59,795 -0.12(-3.69%)
Mar 18, 2022 3.310 3.440 3.072 3.250 83,931 +0.23(+7.64%)
Mar 17, 2022 2.722 3.170 2.680 3.019 64,058 +0.35(+13.08%)
Mar 16, 2022 2.570 2.830 2.570 2.670 219,140 +0.27(+11.25%)
Mar 15, 2022 2.501 2.555 2.400 2.400 108,883 -0.11(-4.38%)
Mar 14, 2022 2.711 2.750 2.510 2.510 60,287 -0.24(-8.73%)
Mar 11, 2022 2.910 2.910 2.750 2.750 39,837 -0.15(-5.17%)
Mar 10, 2022 2.835 2.950 2.770 2.900 66,874 +0.01(+0.35%)
Mar 09, 2022 3.000 3.130 2.888 2.890 51,292 -0.07(-2.36%)
Mar 08, 2022 2.947 2.960 2.730 2.960 155,798 -0.02(-0.67%)
Mar 07, 2022 3.430 3.430 2.943 2.980 116,875 -0.43(-12.61%)
Mar 04, 2022 3.670 3.670 3.283 3.410 61,609 -0.18(-5.09%)
Mar 03, 2022 2.990 3.850 2.990 3.593 144,673 +0.45(+14.43%)
Mar 02, 2022 2.970 3.310 2.970 3.140 89,994 +0.19(+6.44%)
Mar 01, 2022 3.040 3.040 2.800 2.950 105,718 -0.09(-2.96%)
Feb 28, 2022 3.080 3.240 2.950 3.040 63,211 -0.17(-5.30%)
Feb 25, 2022 3.000 3.270 3.090 3.210 152,611 +0.02(+0.63%)
Feb 24, 2022 2.100 3.190 1.900 3.190 402,354 +0.85(+36.32%)
Feb 23, 2022 2.930 2.930 2.270 2.340 333,466 -0.46(-16.41%)
Feb 22, 2022 3.000 3.060 2.780 2.800 130,702 -0.26(-8.51%)
Feb 18, 2022 3.060 0 -0.09(-2.86%)
Feb 17, 2022 3.300 3.300 3.067 3.150 250,952 -0.16(-4.83%)
Feb 16, 2022 3.402 3.410 3.295 3.310 130,864 -0.07(-1.97%)
Feb 15, 2022 3.390 3.600 3.312 3.376 73,508 +0.08(+2.32%)
Feb 14, 2022 3.620 3.640 3.285 3.300 91,586 -0.27(-7.56%)
Feb 11, 2022 3.780 3.780 3.482 3.570 197,205 -0.21(-5.56%)
Feb 10, 2022 3.800 3.830 3.600 3.780 139,133 +0.02(+0.67%)
Feb 09, 2022 3.832 3.858 3.743 3.755 50,670 +0.02(+0.54%)
Feb 08, 2022 3.810 3.880 3.735 3.735 81,438 -0.06(-1.71%)
Feb 07, 2022 3.750 4.050 3.750 3.800 56,339 -0.01(-0.26%)
Feb 04, 2022 3.850 3.960 3.770 3.810 88,935 +0.07(+1.87%)
Feb 03, 2022 3.850 3.740 3.740 92,663 -0.26(-6.50%)
Feb 02, 2022 4.200 4.200 3.971 4.000 37,463 -0.17(-3.99%)
Feb 01, 2022 4.100 4.200 4.091 4.166 47,854 +0.04(+0.88%)
Jan 31, 2022 3.881 4.290 3.860 4.130 91,695 +0.19(+4.82%)
Jan 28, 2022 3.890 3.960 3.850 3.940 37,018 +0.12(+3.14%)
Jan 27, 2022 3.900 3.990 3.782 3.820 102,893 -0.02(-0.52%)
Jan 26, 2022 3.917 4.040 3.770 3.840 54,710 +0.03(+0.80%)
Jan 25, 2022 4.000 4.000 3.796 3.809 107,659 -0.26(-6.47%)
Jan 24, 2022 4.100 4.250 3.580 4.073 240,781 -0.24(-5.59%)
Jan 21, 2022 4.500 4.500 4.250 4.314 102,395 -0.19(-4.13%)
Jan 20, 2022 4.400 4.622 4.380 4.500 74,451 +0.17(+3.93%)
Jan 19, 2022 4.310 4.548 4.286 4.330 89,308 -0.14(-3.13%)
Jan 18, 2022 4.817 5.120 4.410 4.470 109,793 -0.24(-5.10%)
Jan 14, 2022 4.710 0 +0.26(+5.84%)
Jan 13, 2022 4.500 4.805 4.440 4.450 68,962 -0.02(-0.45%)
Jan 12, 2022 4.470 5.050 4.300 4.470 112,064 +0.09(+2.05%)
Jan 11, 2022 4.170 4.460 4.079 4.380 149,944 +0.22(+5.29%)
Jan 10, 2022 5.210 5.500 4.070 4.160 431,619 -0.97(-18.91%)
Jan 07, 2022 4.500 5.300 4.060 5.130 424,515 +0.63(+14.00%)
Jan 06, 2022 4.847 4.938 4.410 4.500 318,358 -0.30(-6.25%)
Jan 05, 2022 5.250 5.250 4.750 4.800 352,082 -0.45(-8.57%)
Jan 04, 2022 5.650 5.775 5.147 5.250 164,753 -0.51(-8.78%)
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.