Skip to main content

Tenet Fintech Group Inc (OP: PKKFF )

0.0760 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 27, 2024 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 2.388 672,959 -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%)
Nov 02, 2020 0.5385 0.6050 0.5385 0.6000 51,673 +0.06(+11.11%)
Oct 30, 2020 0.5400 0.5500 0.5200 0.5400 164,600 -0.01(-1.82%)
Oct 29, 2020 0.5400 0.5580 0.5205 0.5500 119,228 -0.01(-1.70%)
Oct 28, 2020 0.5800 0.5830 0.5142 0.5595 253,908 -0.01(-1.84%)
Oct 27, 2020 0.5744 0.5886 0.5264 0.5700 127,435 +0.01(+1.05%)
Oct 26, 2020 0.5800 0.6030 0.5362 0.5641 232,417 -0.00(-0.16%)
Oct 23, 2020 0.4835 0.5711 0.4727 0.5650 264,200 +0.11(+24.39%)
Oct 22, 2020 0.4564 0.4759 0.4453 0.4542 70,943 -0.01(-2.91%)
Oct 21, 2020 0.4996 0.5260 0.4437 0.4678 227,193 -0.03(-6.33%)
Oct 20, 2020 0.4317 0.5000 0.4317 0.4994 269,215 +0.09(+21.21%)
Oct 19, 2020 0.3374 0.4120 0.3303 0.4120 127,026 +0.08(+24.55%)
Oct 16, 2020 0.2977 0.3348 0.2941 0.3308 22,900 +0.03(+10.27%)
Oct 15, 2020 0.3115 0.3168 0.2900 0.3000 150,297 -0.01(-3.66%)
Oct 14, 2020 0.3095 0.3114 0.3095 0.3114 1,525 -0.00(-1.27%)
Oct 13, 2020 0.3493 0.3493 0.3024 0.3154 165,901 -0.06(-15.89%)
Oct 12, 2020 0.3418 0.4000 0.3418 0.3750 8,101 +0.01(+4.11%)
Oct 09, 2020 0.3663 0.3663 0.3520 0.3602 21,600 +0.00(+0.45%)
Oct 08, 2020 0.3582 0.3678 0.3582 0.3586 9,760 +0.02(+5.47%)
Oct 07, 2020 0.3424 0.3479 0.3380 0.3400 15,904 -0.02(-5.92%)
Oct 06, 2020 0.3433 0.3663 0.3397 0.3614 1,632 +0.01(+2.38%)
Oct 05, 2020 0.3400 0.3670 0.3400 0.3530 1,842 +0.01(+3.82%)
Oct 02, 2020 0.2888 0.3500 0.2800 0.3400 15,700 +0.04(+12.25%)
Oct 01, 2020 0.3059 0.3059 0.2901 0.3029 6,396 +0.02(+7.41%)
Sep 30, 2020 0.2829 0.2829 0.2820 0.2820 4,650 +0.01(+2.36%)
Sep 29, 2020 0.2721 0.2819 0.2721 0.2755 11,798 -0.02(-5.46%)
Sep 28, 2020 0.3022 0.3093 0.2912 0.2914 5,421 +0.03(+12.47%)
Sep 25, 2020 0.2550 0.2834 0.2550 0.2591 14,600 -0.02(-7.46%)
Sep 24, 2020 0.2996 0.2996 0.2800 0.2800 36,598 -0.02(-5.72%)
Sep 23, 2020 0.3050 0.3180 0.2866 0.2970 61,714 -0.02(-5.08%)
Sep 22, 2020 0.3275 0.3275 0.3100 0.3129 5,514 +0.00(+0.19%)
Sep 21, 2020 0.3385 0.3440 0.3068 0.3123 101,991 -0.02(-4.96%)
Sep 18, 2020 0.3390 0.3390 0.3256 0.3286 45,900 -0.02(-5.08%)
Sep 17, 2020 0.3350 0.3472 0.3344 0.3462 55,570 +0.00(+0.26%)
Sep 16, 2020 0.3379 0.3668 0.3293 0.3453 175,174 +0.02(+7.10%)
Sep 15, 2020 0.3275 0.3320 0.3145 0.3224 22,000 -0.01(-2.07%)
Sep 11, 2020 0.3292 0.3292 0.3292 0 +0.03(+8.79%)
Sep 10, 2020 0.3045 0.3200 0.3026 0.3026 27,200 +0.02(+5.80%)
Sep 08, 2020 0.2860 0.2860 0.2860 0 +0.02(+9.49%)
Sep 04, 2020 0.2612 0.2612 0.2612 0.2612 3,000 -0.01(-4.50%)
Sep 03, 2020 0.2736 0.2736 0.2735 0.2735 8,000 -0.03(-9.74%)
Sep 01, 2020 0.3030 0.3030 0.3030 0 -0.00(-0.39%)
Aug 31, 2020 0.2900 0.3042 0.2900 0.3042 5,850 -0.00(-1.52%)
Aug 28, 2020 0.3497 0.3497 0.3070 0.3089 25,000 -0.04(-10.80%)
Aug 26, 2020 0.3463 0.3463 0.3463 0 -0.01(-1.48%)
Aug 25, 2020 0.3478 0.3515 0.3478 0.3515 2,800 +0.34(+2243.33%)
Jul 27, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 24, 2020 0.0150 0.0150 0.0150 0.0150 3,300 +0.00(+0.00%)
Jul 23, 2020 0.0150 0.0150 0.0133 0.0150 25,500 -0.00(-3.23%)
Jul 22, 2020 0.0138 0.0155 0.0138 0.0155 470,500 -0.00(-1.90%)
Jul 20, 2020 0.0158 0.0158 0.0158 0 +0.00(+12.06%)
Jul 17, 2020 0.0141 0.0141 0.0141 0.0141 1,000 -0.00(-17.06%)
Jul 14, 2020 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Jul 10, 2020 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Jul 09, 2020 0.0180 0.0180 0.0180 0.0180 25,000 +0.00(+5.88%)
Jul 08, 2020 0.0170 0.0170 0.0170 0.0170 25,000 +0.00(+13.33%)
Jul 07, 2020 0.0200 0.0200 0.0150 0.0150 2,000 -0.00(-24.62%)
Jul 06, 2020 0.0210 0.0210 0.0175 0.0199 698,000 +0.00(+20.61%)
Jul 02, 2020 0.0165 0.0165 0.0165 0.0165 9,000 +0.00(+10.00%)
Jul 01, 2020 0.0150 0.0150 0.0150 0.0150 4,500 -0.00(-16.67%)
Jun 30, 2020 0.0190 0.0190 0.0180 0.0180 19,000 +0.00(+5.88%)
Jun 25, 2020 0.0170 0.0170 0.0170 0 -0.00(-10.53%)
Jun 23, 2020 0.0190 0.0190 0.0190 0 -0.00(-7.32%)
Jun 22, 2020 0.0200 0.0205 0.0185 0.0205 76,400 +0.00(+2.50%)
Jun 19, 2020 0.0190 0.0200 0.0190 0.0200 4,100 +0.00(+10.50%)
Jun 17, 2020 0.0181 0.0181 0.0181 0 -0.00(-19.56%)
Jun 16, 2020 0.0225 0.0225 0.0225 0.0225 5,702 -0.00(-2.17%)
Jun 15, 2020 0.0200 0.0230 0.0190 0.0230 865,000 +0.00(+24.32%)
Jun 11, 2020 0.0185 0.0185 0.0185 0 -0.00(-2.63%)
Jun 09, 2020 0.0190 0.0190 0.0190 0 -0.01(-24.00%)
Jun 08, 2020 0.0250 0.0250 0.0250 0.0250 3,500 +0.00(+4.60%)
Jun 04, 2020 0.0239 0.0239 0.0239 0 +0.00(+2.58%)
Jun 02, 2020 0.0233 0.0233 0.0233 0 -0.00(-16.19%)
Jun 01, 2020 0.0245 0.0278 0.0245 0.0278 51,000 +0.01(+26.36%)
May 27, 2020 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
May 26, 2020 0.0200 0.0221 0.0200 0.0200 28,600 -0.01(-27.27%)
May 22, 2020 0.0275 0.0275 0.0275 0.0275 66,000 -0.00(-6.78%)
May 21, 2020 0.0295 0.0295 0.0250 0.0295 27,500 -0.00(-1.34%)
May 20, 2020 0.0227 0.0299 0.0185 0.0299 36,000 +0.01(+61.62%)
May 18, 2020 0.0185 0.0185 0.0185 0 -0.01(-37.29%)
May 15, 2020 0.0295 0.0295 0.0295 0.0295 22,000 -0.00(-0.67%)
May 14, 2020 0.0297 0.0297 0.0297 0.0297 11,000 +0.00(+9.19%)
May 12, 2020 0.0272 0.0272 0.0272 0 -0.00(-5.88%)
May 11, 2020 0.0200 0.0289 0.0200 0.0289 19,800 -0.00(-7.67%)
May 08, 2020 0.0300 0.0315 0.0300 0.0313 34,600 -0.00(-0.63%)
May 07, 2020 0.0194 0.0315 0.0194 0.0315 27,744 +0.00(+5.35%)
May 05, 2020 0.0299 0.0299 0.0299 0 +0.00(+10.74%)
Apr 30, 2020 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Apr 28, 2020 0.0270 0.0270 0.0270 0 +0.01(+46.74%)
Apr 23, 2020 0.0184 0.0184 0.0184 0 -0.00(-6.60%)
Apr 20, 2020 0.0197 0.0197 0.0197 0 +0.00(+20.86%)
Apr 17, 2020 0.0170 0.0170 0.0163 0.0163 42,100 +0.00(+3.82%)
Apr 15, 2020 0.0157 0.0157 0.0157 0 -0.00(-12.78%)
Apr 14, 2020 0.0255 0.0255 0.0155 0.0180 23,240 -0.00(-16.28%)
Apr 09, 2020 0.0215 0.0215 0.0215 0 -0.00(-6.52%)
Apr 01, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 27, 2020 0.0230 0.0230 0.0230 0 +0.00(+22.99%)
Mar 26, 2020 0.0263 0.0263 0.0127 0.0187 20,000 -0.01(-25.20%)
Mar 25, 2020 0.0250 0.0250 0.0250 0.0250 1,400,000 +0.00(+16.28%)
Mar 23, 2020 0.0215 0.0215 0.0215 0 -0.00(-6.93%)
Mar 20, 2020 0.0231 0.0231 0.0231 0.0231 300 +0.00(+21.58%)
Mar 19, 2020 0.0215 0.0260 0.0190 0.0190 756,330 +0.00(+1.06%)
Mar 17, 2020 0.0188 0.0188 0.0188 0 -0.01(-39.35%)
Mar 09, 2020 0.0310 0.0310 0.0310 0 +0.00(+14.39%)
Mar 06, 2020 0.0220 0.0271 0.0220 0.0271 110,000 -0.00(-8.14%)
Mar 05, 2020 0.0295 0.0295 0.0295 0.0295 49,000 +0.00(+3.51%)
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.