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

Tenet Fintech Group Inc (OP: PKKFF )

0.0574 -0.0042 (-6.82%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 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 (%)
Apr 26, 2017 0.0880 0.0880 0.0880 0 +0.01(+15.79%)
Apr 25, 2017 0.0960 0.0960 0.0760 0.0760 82,671 -0.03(-28.57%)
Apr 24, 2017 0.1000 0.1064 0.1000 0.1064 4,429 -0.02(-18.15%)
Apr 20, 2017 0.1300 0.1300 0.1300 0 +0.03(+28.46%)
Apr 13, 2017 0.1012 0.1012 0.1012 0 +0.00(+2.12%)
Apr 12, 2017 0.0930 0.0991 0.0930 0.0991 51,000 -0.00(-4.44%)
Apr 10, 2017 0.1037 0.1037 0.1037 0 +0.00(+2.17%)
Apr 07, 2017 0.1000 0.1015 0.0945 0.1015 42,980 -0.01(-11.28%)
Apr 06, 2017 0.1100 0.1185 0.1100 0.1144 130,000 -0.01(-6.15%)
Apr 05, 2017 0.1181 0.1219 0.1181 0.1219 1,271 -0.00(-2.40%)
Apr 04, 2017 0.1290 0.1359 0.1249 0.1249 89,000 -0.00(-1.42%)
Apr 03, 2017 0.1300 0.1300 0.1230 0.1267 68,671 -0.01(-9.44%)
Mar 31, 2017 0.1591 0.1591 0.1399 0.1399 25,000 +0.00(+1.45%)
Mar 30, 2017 0.1448 0.1451 0.1379 0.1379 28,922 -0.00(-1.15%)
Mar 29, 2017 0.1442 0.1442 0.1395 0.1395 4,200 +0.00(+0.00%)
Mar 28, 2017 0.1405 0.1405 0.1395 0.1395 5,400 +0.00(+2.72%)
Mar 27, 2017 0.1358 0.1358 0.1358 0.1358 10,000 +0.01(+8.64%)
Mar 24, 2017 0.1140 0.1250 0.1140 0.1250 21,800 -0.00(-2.87%)
Mar 23, 2017 0.1287 0.1287 0.1287 0.1287 10,000 +0.01(+6.36%)
Mar 22, 2017 0.1220 0.1322 0.1140 0.1210 28,340 -0.01(-8.95%)
Mar 21, 2017 0.1331 0.1456 0.1329 0.1329 50,050 +0.00(+1.68%)
Mar 20, 2017 0.1350 0.1350 0.1307 0.1307 28,008 +0.01(+12.67%)
Mar 17, 2017 0.1284 0.1284 0.1160 0.1160 25,000 -0.01(-7.20%)
Mar 15, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 14, 2017 0.1137 0.1300 0.1137 0.1300 210,250 +0.02(+15.04%)
Mar 13, 2017 0.1010 0.1130 0.1010 0.1130 43,000 +0.02(+15.78%)
Mar 10, 2017 0.1000 0.1000 0.0976 0.0976 25,000 +0.02(+19.75%)
Mar 08, 2017 0.0815 0.0815 0.0815 0 -0.00(-1.93%)
Mar 06, 2017 0.0831 0.0831 0.0831 0 -0.00(-4.70%)
Mar 02, 2017 0.0872 0.0872 0.0872 0 +0.01(+18.16%)
Mar 01, 2017 0.0680 0.0738 0.0680 0.0738 12,974 +0.01(+10.81%)
Feb 28, 2017 0.0680 0.0680 0.0666 0.0666 8,950 -0.00(-6.59%)
Feb 27, 2017 0.0713 0.0735 0.0685 0.0713 58,700 -0.00(-3.65%)
Feb 23, 2017 0.0740 0.0740 0.0740 0 +0.01(+12.80%)
Feb 22, 2017 0.0656 0.0656 0.0656 0.0656 15,100 -0.00(-0.61%)
Feb 21, 2017 0.0660 0.0660 0.0660 0.0660 1,213 +0.00(+6.45%)
Feb 16, 2017 0.0620 0.0620 0.0620 0 -0.00(-1.59%)
Feb 15, 2017 0.0630 0.0630 0.0630 0.0630 24,500 +0.00(+6.78%)
Feb 13, 2017 0.0590 0.0590 0.0590 0 -0.01(-12.46%)
Feb 09, 2017 0.0674 0.0674 0.0674 0 -0.01(-10.13%)
Feb 08, 2017 0.0634 0.0850 0.0634 0.0750 46,403 +0.01(+21.16%)
Feb 07, 2017 0.0559 0.0619 0.0559 0.0619 50,900 +0.01(+12.55%)
Feb 06, 2017 0.0550 0.0550 0.0550 0.0550 160,000 +0.00(+7.84%)
Feb 03, 2017 0.0550 0.0550 0.0500 0.0510 130,000 -0.00(-7.27%)
Feb 02, 2017 0.0410 0.0550 0.0410 0.0550 18,500 +0.01(+22.22%)
Jan 30, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 25, 2017 0.0400 0.0400 0.0400 0 +0.01(+25.00%)
Jan 20, 2017 0.0320 0.0320 0.0320 0 -0.01(-20.40%)
Jan 19, 2017 0.0402 0.0402 0.0402 0.0402 50,000 +0.00(+0.50%)
Jan 11, 2017 0.0400 0.0400 0.0400 0 -0.01(-14.89%)
Jan 06, 2017 0.0470 0.0470 0.0470 0 +0.00(+1.08%)
Jan 05, 2017 0.0465 0.0465 0.0465 0.0465 3,000 +0.00(+0.43%)
Jan 04, 2017 0.0426 0.0463 0.0412 0.0463 40,000 +0.01(+20.89%)
Jan 03, 2017 0.0383 0.0383 0.0383 0.0383 15,000 +0.00(+0.00%)
Dec 30, 2016 0.0383 0.0383 0.0383 0 +0.00(+11.01%)
Dec 22, 2016 0.0345 0.0345 0.0345 0 +0.00(+7.81%)
Dec 20, 2016 0.0320 0.0320 0.0320 0 -0.00(-5.88%)
Dec 16, 2016 0.0340 0.0340 0.0340 0 +0.00(+2.41%)
Dec 12, 2016 0.0332 0.0332 0.0332 0 +0.00(+3.75%)
Dec 08, 2016 0.0320 0.0320 0.0320 0 -0.00(-11.11%)
Dec 05, 2016 0.0360 0.0360 0.0360 0 -0.01(-14.29%)
Dec 01, 2016 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Nov 30, 2016 0.0419 0.0420 0.0419 0.0420 50,000 +0.00(+0.96%)
Nov 29, 2016 0.0416 0.0416 0.0416 0.0416 24,925 +0.01(+15.56%)
Nov 28, 2016 0.0422 0.0422 0.0330 0.0360 82,111 -0.01(-14.08%)
Nov 23, 2016 0.0419 0.0419 0.0419 0 -0.00(-2.56%)
Nov 22, 2016 0.0421 0.0430 0.0400 0.0430 45,970 +0.00(+2.38%)
Nov 21, 2016 0.0422 0.0422 0.0420 0.0420 30,130 +0.01(+16.67%)
Nov 17, 2016 0.0360 0.0360 0.0360 0 -0.01(-14.29%)
Nov 16, 2016 0.0420 0.0420 0.0420 0.0420 25,000 -0.01(-12.50%)
Nov 15, 2016 0.0450 0.0480 0.0450 0.0480 55,000 +0.00(+5.73%)
Nov 14, 2016 0.0530 0.0540 0.0450 0.0454 105,500 -0.00(-9.20%)
Nov 11, 2016 0.0494 0.0522 0.0494 0.0500 355,000 +0.00(+1.21%)
Nov 10, 2016 0.0494 0.0494 0.0494 0.0494 50,000 -0.00(-1.20%)
Nov 09, 2016 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Oct 26, 2016 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Oct 18, 2016 0.0510 0.0510 0.0510 0 +0.01(+41.67%)
Oct 14, 2016 0.0360 0.0360 0.0360 0 -0.01(-20.00%)
Oct 10, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 06, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 05, 2016 0.0450 0.0450 0.0450 0.0450 10,200 -0.01(-11.24%)
Oct 03, 2016 0.0507 0.0507 0.0507 0.0507 0 +0.00(+0.00%)
Sep 30, 2016 0.0507 0.0507 0.0507 0 +0.00(+5.63%)
Sep 29, 2016 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Sep 28, 2016 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Sep 27, 2016 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Sep 22, 2016 0.0480 0.0480 0.0480 0 -0.01(-17.24%)
Sep 21, 2016 0.0630 0.0630 0.0542 0.0580 297,000 +0.00(+0.17%)
Sep 20, 2016 0.0579 0.0579 0.0579 0.0579 100,000 +0.01(+15.80%)
Sep 16, 2016 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Sep 15, 2016 0.0520 0.0520 0.0520 0.0520 8,000 -0.01(-17.46%)
Sep 14, 2016 0.0630 0.0630 0.0630 0.0630 11,500 +0.01(+18.87%)
Sep 07, 2016 0.0530 0.0530 0.0530 0 +0.00(+1.92%)
Sep 02, 2016 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Aug 30, 2016 0.0520 0.0520 0.0520 0 -0.01(-13.33%)
Aug 29, 2016 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Aug 24, 2016 0.0600 0.0600 0.0600 0 -0.01(-13.04%)
Aug 23, 2016 0.0680 0.0690 0.0680 0.0690 36,429 +0.01(+15.00%)
Aug 19, 2016 0.0600 0.0600 0.0600 0 -0.01(-11.50%)
Aug 18, 2016 0.0694 0.0694 0.0638 0.0678 113,000 +0.01(+13.00%)
Aug 17, 2016 0.0671 0.0690 0.0600 0.0600 154,103 -0.00(-3.69%)
Aug 16, 2016 0.0680 0.0732 0.0600 0.0623 94,450 -0.00(-7.01%)
Aug 15, 2016 0.0689 0.0710 0.0622 0.0670 178,650 +0.00(+6.35%)
Aug 12, 2016 0.0630 0.0630 0.0630 0.0630 10,000 +0.01(+14.55%)
Aug 09, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 28, 2016 0.0550 0.0550 0.0550 0 -0.01(-11.29%)
Jul 26, 2016 0.0620 0.0620 0.0620 0 +0.00(+1.64%)
Jul 15, 2016 0.0610 0.0610 0.0610 0 -0.01(-10.29%)
Jul 12, 2016 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Jul 07, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 05, 2016 0.0547 0.0700 0.0547 0.0700 45,800 +0.01(+25.00%)
Jun 13, 2016 0.0560 0.0560 0.0560 0 -0.00(-1.06%)
Jun 06, 2016 0.0566 0.0566 0.0566 0 -0.01(-16.27%)
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.