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

Tenet Fintech Group Inc (OP: PKKFF )

0.0603 -0.0041 (-6.37%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 9, 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 (%)
Dec 29, 2023 0.1300 0.1366 0.1250 0.1273 44,020 -0.00(-2.08%)
Dec 28, 2023 0.1352 0.1367 0.1223 0.1300 15,656 +0.00(+0.00%)
Dec 27, 2023 0.1320 0.1425 0.1270 0.1300 74,230 -0.00(-2.11%)
Dec 26, 2023 0.1429 0.1429 0.1328 0.1328 39,971 -0.01(-6.81%)
Dec 22, 2023 0.1209 0.1425 0.1202 0.1425 37,964 +0.01(+10.21%)
Dec 21, 2023 0.1350 0.1475 0.1270 0.1293 68,587 -0.02(-12.87%)
Dec 20, 2023 0.1493 0.1500 0.1430 0.1484 184,500 -0.00(-1.07%)
Dec 19, 2023 0.1452 0.1500 0.1442 0.1500 397,231 +0.01(+7.14%)
Dec 18, 2023 0.1239 0.1400 0.1134 0.1400 44,002 +0.00(+2.94%)
Dec 15, 2023 0.1253 0.1360 0.1245 0.1360 36,354 +0.01(+4.62%)
Dec 14, 2023 0.1239 0.1310 0.1222 0.1300 98,491 +0.01(+8.33%)
Dec 13, 2023 0.1228 0.1259 0.1125 0.1200 30,792 +0.01(+7.05%)
Dec 12, 2023 0.1130 0.1230 0.1070 0.1121 103,031 +0.01(+6.26%)
Dec 11, 2023 0.0960 0.1120 0.0897 0.1055 342,820 +0.01(+8.76%)
Dec 08, 2023 0.0992 0.1000 0.0960 0.0970 70,653 -0.00(-3.00%)
Dec 07, 2023 0.0970 0.1000 0.0970 0.1000 47,660 +0.00(+1.21%)
Dec 06, 2023 0.0973 0.1039 0.0937 0.0988 11,905 -0.00(-0.10%)
Dec 05, 2023 0.1104 0.1110 0.0931 0.0989 128,689 -0.02(-14.07%)
Dec 04, 2023 0.1377 0.1377 0.1151 0.1151 14,458 -0.02(-12.60%)
Dec 01, 2023 0.1110 0.1317 0.1110 0.1317 23,345 +0.00(+1.31%)
Nov 30, 2023 0.1225 0.1375 0.0989 0.1300 1,291,765 -0.02(-10.96%)
Nov 29, 2023 0.1476 0.1517 0.1340 0.1460 16,624 +0.00(+1.74%)
Nov 28, 2023 0.1392 0.1435 0.1392 0.1435 6,831 +0.00(+2.06%)
Nov 27, 2023 0.1440 0.1524 0.1406 0.1406 71,470 -0.01(-9.64%)
Nov 24, 2023 0.1500 0.1611 0.1491 0.1556 28,347 +0.00(+1.63%)
Nov 22, 2023 0.1499 0.1580 0.1499 0.1531 1,553 -0.01(-4.31%)
Nov 21, 2023 0.1600 0.1633 0.1600 0.1600 26,277 -0.00(-0.12%)
Nov 20, 2023 0.1607 0.1689 0.1550 0.1602 41,287 -0.01(-4.76%)
Nov 17, 2023 0.1738 0.1738 0.1632 0.1682 36,000 +0.01(+5.12%)
Nov 16, 2023 0.1660 0.1720 0.1600 0.1600 174,047 -0.02(-9.04%)
Nov 15, 2023 0.1581 0.1760 0.1581 0.1759 88,901 +0.00(+2.27%)
Nov 14, 2023 0.1682 0.1760 0.1590 0.1720 47,004 +0.01(+5.33%)
Nov 13, 2023 0.1661 0.1681 0.1633 0.1633 20,635 +0.00(+2.96%)
Nov 10, 2023 0.1479 0.1659 0.1479 0.1586 64,537 +0.00(+2.32%)
Nov 09, 2023 0.1505 0.1601 0.1479 0.1550 33,936 -0.01(-4.56%)
Nov 08, 2023 0.1582 0.1675 0.1582 0.1624 9,614 -0.00(-1.52%)
Nov 07, 2023 0.1670 0.1770 0.1570 0.1649 16,956 -0.00(-0.06%)
Nov 06, 2023 0.1727 0.1782 0.1650 0.1650 18,830 -0.00(-0.54%)
Nov 03, 2023 0.1613 0.1690 0.1542 0.1659 17,064 +0.00(+2.85%)
Nov 02, 2023 0.1608 0.1698 0.1496 0.1613 178,780 -0.01(-6.66%)
Nov 01, 2023 0.1700 0.1728 0.1665 0.1728 53,844 +0.00(+1.05%)
Oct 31, 2023 0.1711 0.1711 0.1710 0.1710 131,511 -0.00(-2.29%)
Oct 30, 2023 0.1740 0.1990 0.1740 0.1750 25,572 -0.01(-7.16%)
Oct 27, 2023 0.1927 0.1960 0.1770 0.1885 56,065 -0.00(-0.05%)
Oct 26, 2023 0.1900 0.2023 0.1809 0.1886 103,654 -0.00(-0.79%)
Oct 25, 2023 0.1975 0.2019 0.1900 0.1901 58,948 -0.01(-5.89%)
Oct 24, 2023 0.2200 0.2320 0.1985 0.2020 121,495 -0.02(-7.34%)
Oct 23, 2023 0.2372 0.2372 0.2118 0.2180 355,248 -0.02(-7.23%)
Oct 20, 2023 0.2155 0.2350 0.2000 0.2350 288,890 +0.04(+18.75%)
Oct 19, 2023 0.1910 0.2100 0.1891 0.1979 531,524 +0.03(+14.72%)
Oct 18, 2023 0.2090 0.2090 0.1725 0.1725 89,156 -0.02(-12.48%)
Oct 17, 2023 0.1880 0.2100 0.1866 0.1971 267,999 +0.00(+0.05%)
Oct 16, 2023 0.1902 0.2107 0.1711 0.1970 59,961 +0.01(+7.65%)
Oct 13, 2023 0.1610 0.2130 0.1610 0.1830 433,526 +0.02(+10.91%)
Oct 12, 2023 0.1586 0.1650 0.1586 0.1650 5,364 +0.00(+1.54%)
Oct 11, 2023 0.1551 0.1680 0.1480 0.1625 18,279 +0.01(+4.77%)
Oct 10, 2023 0.1475 0.1700 0.1475 0.1551 116,609 +0.01(+5.15%)
Oct 09, 2023 0.1475 0.1707 0.1475 0.1475 4,725 -0.01(-6.53%)
Oct 06, 2023 0.1529 0.1671 0.1474 0.1578 84,919 +0.00(+2.47%)
Oct 05, 2023 0.1650 0.1650 0.1505 0.1540 23,711 -0.00(-2.41%)
Oct 04, 2023 0.1677 0.1711 0.1400 0.1578 187,610 -0.02(-9.36%)
Oct 03, 2023 0.1800 0.1890 0.1701 0.1741 16,884 -0.01(-4.13%)
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.