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 (%)
May 31, 2022 1.660 1.927 1.650 1.740 444,571 -0.39(-18.31%)
May 27, 2022 2.180 2.200 2.100 2.130 84,269 -0.03(-1.39%)
May 26, 2022 2.050 2.180 2.030 2.160 78,716 +0.06(+2.86%)
May 25, 2022 2.192 2.225 2.070 2.100 145,895 -0.21(-9.09%)
May 24, 2022 2.340 2.420 2.250 2.310 86,151 -0.18(-7.23%)
May 23, 2022 2.400 2.671 2.333 2.490 41,021 +0.04(+1.63%)
May 20, 2022 2.350 2.460 2.180 2.450 118,894 +0.28(+12.75%)
May 19, 2022 2.000 2.178 1.881 2.173 137,488 +0.18(+9.20%)
May 18, 2022 1.960 2.230 1.960 1.990 138,163 +0.05(+2.50%)
May 17, 2022 1.750 2.020 1.698 1.942 163,856 +0.26(+15.57%)
May 16, 2022 1.650 1.680 1.480 1.680 123,330 +0.18(+12.00%)
May 13, 2022 1.639 1.690 1.500 1.500 70,591 +0.01(+0.67%)
May 12, 2022 1.520 1.710 1.400 1.490 295,190 -0.18(-10.78%)
May 11, 2022 1.820 1.850 1.560 1.670 294,877 -0.21(-11.17%)
May 10, 2022 2.135 2.135 1.820 1.880 266,264 -0.23(-10.72%)
May 09, 2022 2.100 2.320 2.022 2.106 69,194 -0.08(-3.84%)
May 06, 2022 2.350 2.368 2.020 2.190 185,904 -0.16(-6.81%)
May 05, 2022 2.516 2.580 2.250 2.350 148,626 -0.25(-9.62%)
May 04, 2022 2.690 2.780 2.470 2.600 359,504 -0.06(-2.44%)
May 03, 2022 2.500 2.860 2.340 2.665 587,337 -1.11(-29.50%)
May 02, 2022 3.650 3.780 3.530 3.780 59,070 +0.18(+5.00%)
Apr 29, 2022 3.716 3.760 3.600 3.600 28,978 -0.21(-5.51%)
Apr 28, 2022 3.719 3.900 3.716 3.810 137,915 +0.13(+3.53%)
Apr 27, 2022 3.780 3.780 3.548 3.680 100,163 -0.02(-0.54%)
Apr 26, 2022 3.829 3.832 3.660 3.700 55,376 -0.16(-4.18%)
Apr 25, 2022 3.947 3.973 3.720 3.861 66,780 -0.12(-2.98%)
Apr 22, 2022 4.002 4.020 3.910 3.980 75,401 +0.08(+2.05%)
Apr 21, 2022 4.100 4.310 3.900 3.900 174,201 -0.09(-2.26%)
Apr 20, 2022 3.885 4.000 3.700 3.990 178,573 +0.15(+3.91%)
Apr 19, 2022 3.650 3.900 3.620 3.840 80,855 +0.22(+6.08%)
Apr 18, 2022 3.481 3.750 3.453 3.620 52,830 +0.11(+3.20%)
Apr 14, 2022 3.750 3.750 3.435 3.508 33,120 -0.16(-4.38%)
Apr 13, 2022 3.388 3.780 3.388 3.668 29,908 +0.40(+12.18%)
Apr 12, 2022 3.280 3.460 3.220 3.270 26,917 -0.11(-3.25%)
Apr 11, 2022 3.660 3.960 3.330 3.380 62,224 -0.44(-11.52%)
Apr 08, 2022 3.630 4.017 3.620 3.820 70,617 -0.18(-4.50%)
Apr 07, 2022 3.870 4.260 3.814 4.000 100,818 +0.17(+4.44%)
Apr 06, 2022 3.502 3.884 3.340 3.830 57,127 +0.36(+10.37%)
Apr 05, 2022 3.360 3.650 3.310 3.470 97,447 +0.12(+3.58%)
Apr 04, 2022 3.210 3.350 3.200 3.350 59,559 +0.12(+3.72%)
Apr 01, 2022 3.105 3.280 2.988 3.230 171,034 +0.21(+6.78%)
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%)
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.