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

Tenet Fintech Group Inc (OP: PKKFF )

0.0720 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 25, 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 (%)
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%)
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%)
Dec 01, 2020 1.430 1.476 1.240 1.350 361,280 -0.01(-0.68%)
Nov 30, 2020 1.620 1.620 1.310 1.359 916,802 -0.18(-11.73%)
Nov 27, 2020 1.490 1.580 1.450 1.540 654,500 +0.17(+12.74%)
Nov 25, 2020 1.435 1.435 1.250 1.366 467,800 +0.05(+3.48%)
Nov 24, 2020 1.250 1.450 1.220 1.320 1,068,580 +0.10(+8.24%)
Nov 23, 2020 1.150 1.220 1.110 1.220 533,665 +0.12(+10.86%)
Nov 20, 2020 1.150 1.180 1.090 1.100 370,800 -0.05(-4.26%)
Nov 19, 2020 1.100 1.230 1.030 1.149 620,606 +0.14(+13.76%)
Nov 18, 2020 0.9816 1.030 0.9428 1.010 180,926 +0.02(+2.02%)
Nov 17, 2020 1.050 1.050 0.9300 0.9900 238,004 -0.06(-5.71%)
Nov 16, 2020 0.9020 1.050 0.9020 1.050 443,096 +0.10(+11.04%)
Nov 13, 2020 0.9900 0.9916 0.9099 0.9456 282,800 -0.03(-3.16%)
Nov 12, 2020 1.000 1.100 0.9000 0.9765 134,207 +0.01(+1.23%)
Nov 11, 2020 0.9000 1.100 0.8680 0.9646 314,507 -0.01(-1.37%)
Nov 10, 2020 1.170 1.210 0.9707 0.9780 339,203 -0.20(-17.12%)
Nov 09, 2020 1.200 1.310 0.8992 1.180 896,603 +0.02(+1.72%)
Nov 06, 2020 1.160 1.200 1.080 1.160 523,100 +0.14(+13.73%)
Nov 05, 2020 0.9220 1.050 0.8430 1.020 472,292 +0.22(+27.50%)
Nov 04, 2020 0.7234 0.8193 0.7029 0.8000 291,112 +0.11(+15.26%)
Nov 03, 2020 0.6370 0.7400 0.6015 0.6941 428,557 +0.09(+15.68%)
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.