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

Tenet Fintech Group Inc (OP: PKKFF )

0.0723 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 22, 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, 2021 1.607 1.660 1.580 1.590 368,658 -0.01(-0.93%)
Jun 29, 2021 1.630 1.666 1.580 1.605 236,743 -0.02(-0.93%)
Jun 28, 2021 1.805 1.890 1.620 1.620 449,657 -0.13(-7.21%)
Jun 25, 2021 1.670 1.760 1.637 1.746 261,174 +0.08(+4.54%)
Jun 24, 2021 1.600 1.700 1.580 1.670 139,924 +0.09(+5.70%)
Jun 23, 2021 1.750 1.790 1.549 1.580 772,481 -0.19(-10.99%)
Jun 22, 2021 1.730 1.790 1.710 1.775 109,044 +0.02(+1.43%)
Jun 21, 2021 1.768 1.785 1.735 1.750 66,552 +0.00(+0.00%)
Jun 18, 2021 1.768 1.770 1.720 1.750 86,314 +0.00(+0.00%)
Jun 17, 2021 1.780 1.810 1.740 1.750 195,080 -0.06(-3.31%)
Jun 16, 2021 1.840 1.840 1.785 1.810 85,896 -0.01(-0.55%)
Jun 15, 2021 1.850 1.850 1.770 1.820 186,144 +0.03(+1.68%)
Jun 14, 2021 1.800 1.860 1.770 1.790 235,833 -0.06(-3.50%)
Jun 11, 2021 1.870 1.870 1.830 1.855 91,437 -0.01(-0.42%)
Jun 10, 2021 1.852 1.876 1.801 1.863 52,211 +0.01(+0.43%)
Jun 09, 2021 1.850 1.863 1.820 1.855 55,014 +0.01(+0.82%)
Jun 08, 2021 1.853 1.870 1.810 1.840 86,396 -0.00(-0.27%)
Jun 07, 2021 1.900 1.900 1.760 1.845 131,811 -0.05(-2.89%)
Jun 04, 2021 1.780 1.910 1.775 1.900 89,080 +0.12(+6.69%)
Jun 03, 2021 1.850 1.860 1.740 1.781 336,981 -0.07(-3.74%)
Jun 02, 2021 1.990 2.010 1.850 1.850 410,268 -0.16(-7.96%)
Jun 01, 2021 2.040 2.120 2.000 2.010 366,770 +0.12(+6.35%)
May 28, 2021 1.800 1.910 1.800 1.890 132,595 +0.04(+2.16%)
May 27, 2021 1.854 1.900 1.780 1.850 281,020 +0.00(+0.00%)
May 26, 2021 1.970 1.980 1.840 1.850 317,203 -0.13(-6.57%)
May 25, 2021 2.040 2.040 1.970 1.980 216,654 -0.11(-5.26%)
May 24, 2021 2.140 2.140 1.970 2.090 159,876 +0.07(+3.47%)
May 21, 2021 2.053 2.053 2.010 2.020 71,331 -0.03(-1.46%)
May 20, 2021 2.010 2.060 1.971 2.050 77,438 -0.02(-0.97%)
May 19, 2021 2.038 2.140 1.998 2.070 146,960 +0.00(+0.00%)
May 18, 2021 1.970 2.080 1.970 2.070 123,238 +0.03(+1.57%)
May 17, 2021 2.065 2.065 1.980 2.038 89,549 -0.01(-0.41%)
May 14, 2021 1.856 2.081 1.820 2.046 203,074 +0.23(+12.43%)
May 13, 2021 1.900 1.960 1.780 1.820 357,928 -0.09(-4.71%)
May 12, 2021 2.050 2.070 1.910 1.910 294,804 -0.14(-6.83%)
May 11, 2021 2.000 2.050 1.820 2.050 496,350 +0.03(+1.49%)
May 10, 2021 2.300 2.300 1.990 2.020 720,601 -0.22(-9.82%)
May 07, 2021 2.160 2.270 2.140 2.240 129,186 +0.06(+2.75%)
May 06, 2021 2.270 2.270 2.100 2.180 270,473 -0.09(-3.82%)
May 05, 2021 2.280 2.310 2.185 2.267 109,266 -0.00(-0.15%)
May 04, 2021 2.300 2.310 2.250 2.270 215,216 -0.08(-3.39%)
May 03, 2021 2.480 2.480 2.310 2.350 202,166 +0.01(+0.41%)
Apr 30, 2021 2.320 2.350 2.300 2.340 150,600 +0.00(+0.00%)
Apr 29, 2021 2.410 2.410 2.310 2.340 130,415 -0.04(-1.68%)
Apr 28, 2021 2.296 2.380 2.270 2.380 307,210 +0.09(+3.93%)
Apr 27, 2021 2.330 2.400 2.250 2.290 286,060 -0.01(-0.43%)
Apr 26, 2021 2.359 2.370 2.290 2.300 319,301 -0.07(-2.95%)
Apr 23, 2021 2.332 2.385 2.250 2.370 233,900 +0.04(+1.72%)
Apr 22, 2021 2.400 2.400 2.310 2.330 178,955 -0.07(-2.92%)
Apr 21, 2021 2.410 2.410 2.300 2.400 151,809 +0.01(+0.42%)
Apr 20, 2021 2.330 2.390 2.280 2.390 242,624 +0.10(+4.14%)
Apr 19, 2021 2.490 2.490 2.280 2.295 411,736 -0.09(-3.83%)
Apr 16, 2021 2.430 2.430 2.310 2.386 295,500 +0.06(+2.42%)
Apr 15, 2021 2.390 2.430 2.280 2.330 207,624 -0.05(-2.31%)
Apr 14, 2021 2.420 2.450 2.339 2.385 262,714 -0.01(-0.21%)
Apr 13, 2021 2.320 2.400 2.280 2.390 445,187 +0.10(+4.60%)
Apr 12, 2021 2.395 2.400 2.269 2.285 262,241 -0.08(-3.59%)
Apr 09, 2021 2.210 2.390 2.210 2.370 317,600 +0.16(+7.24%)
Apr 08, 2021 2.110 2.210 2.110 2.210 150,216 +0.06(+2.79%)
Apr 07, 2021 2.050 2.150 2.000 2.150 164,264 +0.06(+2.87%)
Apr 06, 2021 2.170 2.190 2.090 2.090 342,679 -0.09(-4.26%)
Apr 05, 2021 2.200 2.200 2.107 2.183 252,659 +0.00(+0.13%)
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.