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

Tenet Fintech Group Inc (OP: PKKFF )

0.0616 -0.0028 (-4.35%)
Streaming Delayed Price Updated: 3:50 PM 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 (%)
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%)
Mar 02, 2020 0.0285 0.0285 0.0285 0 +0.01(+41.09%)
Feb 28, 2020 0.0202 0.0202 0.0202 0.0202 30,000 -0.01(-30.34%)
Feb 25, 2020 0.0290 0.0290 0.0290 0 -0.00(-9.37%)
Feb 13, 2020 0.0320 0.0320 0.0320 0 -0.00(-9.09%)
Feb 12, 2020 0.0350 0.0352 0.0350 0.0352 200,000 +0.00(+0.57%)
Feb 11, 2020 0.0350 0.0390 0.0350 0.0350 200,000 +0.00(+0.00%)
Feb 10, 2020 0.0350 0.0350 0.0350 0.0350 300,000 -0.00(-9.79%)
Feb 07, 2020 0.0270 0.0388 0.0270 0.0388 120,000 -0.00(-0.51%)
Feb 06, 2020 0.0310 0.0390 0.0310 0.0390 200,000 +0.01(+25.81%)
Feb 05, 2020 0.0310 0.0310 0.0310 0.0310 250,000 -0.00(-5.20%)
Feb 04, 2020 0.0320 0.0327 0.0320 0.0327 252,000 -0.00(-0.91%)
Jan 31, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.30%)
Jan 29, 2020 0.0329 0.0329 0.0329 0 -0.00(-0.30%)
Jan 22, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Jan 21, 2020 0.0330 0.0330 0.0330 0.0330 20,000 +0.01(+32.00%)
Jan 16, 2020 0.0250 0.0250 0.0250 0 -0.01(-25.82%)
Jan 08, 2020 0.0337 0.0337 0.0337 0 -0.00(-0.88%)
Jan 02, 2020 0.0340 0.0340 0.0340 0 +0.00(+6.25%)
Dec 31, 2019 0.0320 0.0320 0.0320 0.0320 7,000 +0.00(+0.00%)
Dec 30, 2019 0.0348 0.0348 0.0320 0.0320 7,500 -0.00(-2.74%)
Dec 20, 2019 0.0329 0.0329 0.0329 0 -0.01(-16.28%)
Dec 19, 2019 0.0320 0.0393 0.0320 0.0393 67,500 +0.00(+12.29%)
Dec 17, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 10, 2019 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
Dec 06, 2019 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Dec 03, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 02, 2019 0.0400 0.0450 0.0400 0.0450 28,000 +0.00(+12.50%)
Nov 27, 2019 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Nov 26, 2019 0.0430 0.0430 0.0430 0.0430 10,000 +0.00(+0.00%)
Nov 21, 2019 0.0430 0.0430 0.0430 0 -0.00(-2.05%)
Nov 20, 2019 0.0453 0.0453 0.0439 0.0439 10,000 -0.00(-6.60%)
Nov 18, 2019 0.0470 0.0470 0.0470 0 +0.02(+55.12%)
Nov 13, 2019 0.0303 0.0303 0.0303 0 -0.01(-24.25%)
Nov 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 08, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+11.11%)
Nov 07, 2019 0.0360 0.0360 0.0360 0.0360 8,000 -0.01(-16.47%)
Oct 22, 2019 0.0431 0.0431 0.0431 0 -0.00(-2.05%)
Oct 21, 2019 0.0430 0.0440 0.0430 0.0440 87,502 +0.00(+3.29%)
Oct 10, 2019 0.0426 0.0426 0.0426 0 +0.00(+12.11%)
Oct 02, 2019 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
Sep 25, 2019 0.0300 0.0300 0.0300 0 -0.01(-29.91%)
Sep 24, 2019 0.0428 0.0428 0.0428 0.0428 8,000 -0.00(-2.73%)
Sep 20, 2019 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Sep 19, 2019 0.0440 0.0440 0.0440 0.0440 2,000 -0.00(-5.17%)
Sep 13, 2019 0.0464 0.0464 0.0464 0 +0.01(+16.00%)
Sep 12, 2019 0.0400 0.0400 0.0400 0.0400 31,200 +0.00(+0.00%)
Sep 06, 2019 0.0400 0.0400 0.0400 0 -0.00(-6.54%)
Sep 05, 2019 0.0389 0.0428 0.0389 0.0428 150,900 +0.01(+21.25%)
Sep 04, 2019 0.0353 0.0353 0.0353 0.0353 2,200 +0.01(+44.67%)
Aug 30, 2019 0.0244 0.0244 0.0244 0 +0.00(+22.00%)
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.