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

Tenet Fintech Group Inc (OP: PKKFF )

0.0631 -0.0039 (-5.82%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 3, 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 (%)
Oct 31, 2022 0.7112 0.7650 0.7078 0.7374 67,930 +0.03(+4.51%)
Oct 28, 2022 0.7101 0.7199 0.6975 0.7056 29,436 -0.00(-0.62%)
Oct 27, 2022 0.7650 0.7650 0.7100 0.7100 16,319 -0.00(-0.50%)
Oct 26, 2022 0.7000 0.7200 0.7000 0.7136 33,701 +0.01(+1.13%)
Oct 25, 2022 0.7100 0.7346 0.6900 0.7056 41,264 -0.00(-0.52%)
Oct 24, 2022 0.7300 0.7300 0.7000 0.7093 30,729 -0.01(-1.73%)
Oct 21, 2022 0.6900 0.7224 0.6900 0.7218 25,702 +0.03(+4.56%)
Oct 20, 2022 0.7126 0.7244 0.6830 0.6903 34,420 -0.01(-1.43%)
Oct 19, 2022 0.6386 0.7310 0.6328 0.7003 52,714 +0.06(+8.57%)
Oct 18, 2022 0.6510 0.6510 0.6394 0.6450 7,498 -0.01(-1.33%)
Oct 17, 2022 0.6200 0.6707 0.6200 0.6537 100,711 +0.00(+0.02%)
Oct 14, 2022 0.7063 0.7063 0.6500 0.6536 45,754 -0.04(-5.62%)
Oct 13, 2022 0.7065 0.7065 0.6680 0.6925 81,412 -0.04(-4.88%)
Oct 12, 2022 0.6830 0.7280 0.6830 0.7280 15,510 +0.01(+1.11%)
Oct 11, 2022 0.7300 0.7466 0.6959 0.7200 75,227 -0.04(-5.14%)
Oct 10, 2022 0.7400 0.7918 0.6996 0.7590 101,597 +0.02(+2.57%)
Oct 07, 2022 0.6850 0.7469 0.6716 0.7400 115,705 +0.08(+11.61%)
Oct 06, 2022 0.7356 0.7400 0.6630 0.6630 84,518 -0.08(-11.01%)
Oct 05, 2022 0.8121 0.8121 0.7367 0.7450 285,358 -0.11(-12.57%)
Oct 04, 2022 0.8537 0.8982 0.8393 0.8521 78,426 +0.00(+0.39%)
Oct 03, 2022 0.9100 0.9510 0.8488 0.8488 37,845 +0.01(+1.02%)
Sep 30, 2022 0.8462 0.9137 0.8381 0.8402 24,526 -0.03(-3.86%)
Sep 29, 2022 0.9350 0.9350 0.8739 0.8739 68,147 -0.12(-11.85%)
Sep 28, 2022 1.050 1.080 0.8540 0.9914 314,071 -0.06(-5.58%)
Sep 27, 2022 1.100 1.106 1.050 1.050 13,805 -0.02(-1.87%)
Sep 26, 2022 1.050 1.090 1.050 1.070 12,053 +0.00(+0.00%)
Sep 23, 2022 1.100 1.130 1.050 1.070 18,485 -0.04(-3.70%)
Sep 22, 2022 1.157 1.165 1.100 1.111 18,689 -0.02(-1.67%)
Sep 21, 2022 1.160 1.207 1.130 1.130 37,049 -0.04(-3.42%)
Sep 20, 2022 1.210 1.210 1.165 1.170 3,037 -0.05(-4.14%)
Sep 19, 2022 1.230 1.240 1.210 1.220 7,442 +0.01(+0.74%)
Sep 16, 2022 1.190 1.218 1.190 1.212 7,705 +0.00(+0.12%)
Sep 15, 2022 1.220 1.260 1.200 1.210 14,083 -0.01(-0.82%)
Sep 14, 2022 1.270 1.290 1.190 1.220 33,970 -0.03(-2.28%)
Sep 13, 2022 1.290 1.290 1.248 1.248 22,033 -0.06(-4.33%)
Sep 12, 2022 1.250 1.326 1.250 1.305 37,577 +0.01(+1.16%)
Sep 09, 2022 1.390 1.390 1.280 1.290 32,966 +0.00(+0.00%)
Sep 08, 2022 1.340 1.340 1.270 1.290 13,386 -0.04(-3.01%)
Sep 07, 2022 1.400 1.404 1.330 1.330 29,090 -0.05(-3.44%)
Sep 06, 2022 1.437 1.455 1.341 1.377 24,890 -0.10(-6.93%)
Sep 02, 2022 1.498 1.530 1.450 1.480 20,088 +0.06(+4.12%)
Sep 01, 2022 1.500 1.500 1.420 1.421 21,212 -0.09(-6.17%)
Aug 31, 2022 1.600 1.600 1.480 1.515 90,690 -0.00(-0.20%)
Aug 30, 2022 1.465 1.518 1.430 1.518 61,118 +0.08(+5.42%)
Aug 29, 2022 1.450 1.500 1.430 1.440 43,220 -0.08(-5.26%)
Aug 26, 2022 1.415 1.602 1.415 1.520 71,819 -0.14(-8.16%)
Aug 25, 2022 1.680 1.685 1.625 1.655 23,696 -0.02(-1.49%)
Aug 24, 2022 1.640 1.680 1.620 1.680 30,728 -0.04(-2.33%)
Aug 23, 2022 1.620 1.774 1.620 1.720 17,998 +0.02(+1.18%)
Aug 22, 2022 1.570 1.780 1.570 1.700 43,152 +0.00(+0.00%)
Aug 19, 2022 1.930 1.968 1.670 1.700 40,661 -0.12(-6.59%)
Aug 18, 2022 1.805 1.920 1.800 1.820 23,076 -0.07(-3.70%)
Aug 17, 2022 1.650 1.930 1.460 1.890 61,573 +0.21(+12.50%)
Aug 16, 2022 1.989 1.989 1.660 1.680 127,981 -0.37(-18.05%)
Aug 15, 2022 2.160 2.160 1.950 2.050 130,683 -0.12(-5.75%)
Aug 12, 2022 2.000 2.300 2.000 2.175 190,945 +0.27(+14.32%)
Aug 11, 2022 1.520 2.113 1.520 1.903 138,811 +0.32(+20.41%)
Aug 10, 2022 1.610 1.620 1.520 1.580 86,031 +0.04(+2.60%)
Aug 09, 2022 1.250 1.610 1.230 1.540 212,330 +0.34(+28.33%)
Aug 08, 2022 1.100 1.317 1.100 1.200 134,861 +0.11(+10.09%)
Aug 05, 2022 1.025 1.090 1.020 1.090 25,035 +0.08(+7.79%)
Aug 04, 2022 1.000 1.040 0.9800 1.011 62,615 +0.05(+5.33%)
Aug 03, 2022 0.9600 1.047 0.9600 0.9600 81,371 +0.00(+0.00%)
Aug 02, 2022 0.9365 0.9922 0.9282 0.9600 131,283 +0.02(+2.47%)
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.