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 (%)
May 31, 2023 0.1996 0.1996 0.1203 0.1313 372,143 -0.07(-33.11%)
May 30, 2023 0.2333 0.2333 0.1820 0.1963 425,319 -0.09(-31.79%)
May 26, 2023 0.2800 0.2900 0.2696 0.2878 26,380 +0.00(+1.70%)
May 25, 2023 0.2705 0.2883 0.2689 0.2830 66,813 +0.00(+1.54%)
May 24, 2023 0.2542 0.2844 0.2542 0.2787 108,754 -0.02(-5.14%)
May 23, 2023 0.2724 0.2938 0.2699 0.2938 8,557 +0.01(+4.11%)
May 22, 2023 0.2957 0.3160 0.2527 0.2822 66,185 +0.00(+1.04%)
May 19, 2023 0.2922 0.2955 0.2793 0.2793 42,904 -0.01(-3.99%)
May 18, 2023 0.2867 0.3120 0.2846 0.2909 122,677 +0.01(+5.02%)
May 17, 2023 0.2653 0.2839 0.2622 0.2770 13,476 +0.00(+1.32%)
May 16, 2023 0.2800 0.2800 0.2685 0.2734 50,238 -0.01(-3.36%)
May 15, 2023 0.2885 0.3056 0.2695 0.2829 99,057 -0.01(-1.91%)
May 12, 2023 0.2500 0.3105 0.2480 0.2884 151,011 +0.05(+18.59%)
May 11, 2023 0.2508 0.2524 0.2401 0.2432 93,229 -0.00(-1.94%)
May 10, 2023 0.2784 0.2784 0.2439 0.2480 111,695 -0.02(-8.32%)
May 09, 2023 0.3000 0.3063 0.2608 0.2705 125,754 -0.04(-13.96%)
May 08, 2023 0.2770 0.3350 0.2770 0.3144 145,845 -0.02(-4.73%)
May 05, 2023 0.3720 0.3720 0.3199 0.3300 96,151 -0.10(-22.54%)
May 04, 2023 0.2946 0.5235 0.2817 0.4260 298,119 +0.10(+30.63%)
May 03, 2023 0.2489 0.3667 0.2448 0.3261 364,718 +0.08(+33.87%)
May 02, 2023 0.3406 0.3450 0.2331 0.2436 378,363 -0.12(-33.57%)
May 01, 2023 0.4786 0.4838 0.3544 0.3667 219,623 -0.13(-25.48%)
Apr 28, 2023 0.4525 0.5086 0.4525 0.4921 77,313 +0.06(+13.13%)
Apr 27, 2023 0.4380 0.4451 0.4244 0.4350 41,609 -0.02(-4.44%)
Apr 26, 2023 0.4823 0.4924 0.4300 0.4552 88,856 -0.03(-6.91%)
Apr 25, 2023 0.5100 0.5100 0.4755 0.4890 85,248 -0.03(-5.32%)
Apr 24, 2023 0.4975 0.5198 0.4900 0.5165 39,252 -0.00(-0.52%)
Apr 21, 2023 0.5739 0.5739 0.5117 0.5192 48,275 -0.05(-8.75%)
Apr 20, 2023 0.5737 0.5763 0.5600 0.5690 33,321 -0.02(-3.74%)
Apr 19, 2023 0.5800 0.5918 0.5591 0.5911 59,591 +0.00(+0.05%)
Apr 18, 2023 0.5900 0.5990 0.5700 0.5908 34,948 -0.01(-1.30%)
Apr 17, 2023 0.5400 0.5988 0.5345 0.5986 188,500 +0.06(+10.85%)
Apr 14, 2023 0.5250 0.5464 0.5164 0.5400 84,393 +0.01(+2.78%)
Apr 13, 2023 0.5181 0.5254 0.5049 0.5254 17,824 -0.00(-0.06%)
Apr 12, 2023 0.5351 0.5351 0.5050 0.5257 40,097 +0.00(+0.67%)
Apr 11, 2023 0.5100 0.5273 0.5066 0.5222 36,292 -0.01(-2.10%)
Apr 10, 2023 0.5471 0.5538 0.5203 0.5334 27,758 -0.01(-1.44%)
Apr 06, 2023 0.4940 0.5455 0.4940 0.5412 13,689 +0.01(+2.68%)
Apr 05, 2023 0.5329 0.5372 0.5118 0.5271 32,221 -0.01(-0.96%)
Apr 04, 2023 0.5220 0.5322 0.4948 0.5322 21,149 +0.02(+3.48%)
Apr 03, 2023 0.5400 0.5400 0.5000 0.5143 46,974 -0.01(-1.32%)
Mar 31, 2023 0.5000 0.5212 0.5000 0.5212 16,914 +0.02(+4.24%)
Mar 30, 2023 0.5148 0.5148 0.5000 0.5000 18,103 -0.02(-3.06%)
Mar 29, 2023 0.5273 0.5273 0.5015 0.5158 38,695 -0.01(-1.23%)
Mar 28, 2023 0.5242 0.5242 0.5142 0.5222 9,342 -0.00(-0.91%)
Mar 27, 2023 0.5101 0.5323 0.5101 0.5270 91,801 -0.00(-0.09%)
Mar 24, 2023 0.5186 0.5324 0.5040 0.5275 9,238 -0.00(-0.25%)
Mar 23, 2023 0.5364 0.5471 0.5288 0.5288 6,758 -0.00(-0.75%)
Mar 22, 2023 0.5691 0.5691 0.5328 0.5328 19,168 -0.03(-5.13%)
Mar 21, 2023 0.5393 0.5616 0.5363 0.5616 33,027 +0.01(+1.78%)
Mar 20, 2023 0.5287 0.5604 0.5260 0.5518 12,729 -0.01(-1.32%)
Mar 17, 2023 0.5438 0.5592 0.5308 0.5592 42,275 +0.01(+1.58%)
Mar 16, 2023 0.5017 0.5505 0.4743 0.5505 94,914 +0.06(+13.13%)
Mar 15, 2023 0.5034 0.5034 0.4621 0.4866 102,135 -0.02(-3.34%)
Mar 14, 2023 0.5122 0.5123 0.4843 0.5034 20,115 -0.01(-1.68%)
Mar 13, 2023 0.4828 0.5233 0.4828 0.5120 10,760 -0.01(-1.54%)
Mar 10, 2023 0.4858 0.5400 0.4858 0.5200 47,256 +0.02(+4.27%)
Mar 09, 2023 0.5494 0.5606 0.4847 0.4987 114,444 -0.04(-7.53%)
Mar 08, 2023 0.6114 0.6175 0.5393 0.5393 81,523 -0.08(-13.55%)
Mar 07, 2023 0.6065 0.6446 0.5900 0.6238 93,380 +0.02(+2.72%)
Mar 06, 2023 0.6048 0.6192 0.6000 0.6073 39,049 -0.00(-0.80%)
Mar 03, 2023 0.5775 0.6335 0.5775 0.6122 101,114 +0.03(+5.79%)
Mar 02, 2023 0.5900 0.6000 0.5728 0.5787 14,366 -0.00(-0.74%)
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.