Peak Fintech Group Inc (OP: PKKFF )

2.290 USD +0.019 (+0.85%)
Official Closing Price Updated: 3:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.388 652,562 -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%)
Jan 04, 2021 1.330 1.400 1.270 1.370 587,322 +0.09(+7.03%)
Dec 31, 2020 1.280 1.280 1.280 555,709 -0.09(-6.36%)
Dec 30, 2020 1.400 1.480 1.280 1.367 555,709 -0.05(-3.66%)
Dec 29, 2020 1.448 1.550 1.400 1.419 747,758 -0.13(-8.18%)
Dec 28, 2020 1.390 1.660 1.350 1.545 877,315 +0.18(+12.79%)
Dec 24, 2020 1.300 1.380 1.280 1.370 476,600 +0.09(+7.03%)
Dec 23, 2020 1.250 1.300 1.230 1.280 612,167 +0.08(+6.98%)
Dec 22, 2020 1.163 1.300 1.160 1.196 1,133,548 +0.08(+6.83%)
Dec 21, 2020 1.100 1.140 1.040 1.120 828,874 +0.14(+14.29%)
Dec 18, 2020 1.000 1.010 0.9369 0.9800 467,000 -0.01(-1.49%)
Dec 17, 2020 1.020 1.070 0.9948 0.9948 287,974 -0.03(-2.47%)
Dec 16, 2020 1.040 1.090 0.9600 1.020 297,244 -0.02(-1.94%)
Dec 15, 2020 1.170 1.170 1.030 1.040 348,029 -0.09(-7.95%)
Dec 14, 2020 1.050 1.131 0.9661 1.130 540,250 +0.04(+3.67%)
Dec 11, 2020 1.250 1.250 1.060 1.090 1,054,000 -0.04(-3.46%)
Dec 10, 2020 0.8800 1.141 0.8000 1.129 1,521,366 +0.19(+20.12%)
Dec 09, 2020 1.040 1.040 0.9257 0.9400 767,944 -0.02(-2.36%)
Dec 08, 2020 1.030 1.070 0.9300 0.9627 697,425 -0.07(-6.53%)
Dec 07, 2020 1.080 1.150 0.8860 1.030 1,060,265 -0.14(-11.97%)
Dec 04, 2020 1.280 1.300 1.170 1.170 613,700 -0.08(-6.40%)
Dec 03, 2020 1.310 1.330 1.210 1.250 489,948 -0.07(-5.30%)
Dec 02, 2020 1.350 1.355 1.265 1.320 279,715 -0.03(-2.22%)
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.