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

Tenet Fintech Group Inc (OP: PKKFF )

0.0739 -0.0051 (-6.46%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 24, 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, 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.