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

Tenet Fintech Group Inc (OP: PKKFF )

0.0690 +0.0082 (+13.49%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 15, 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 (%)
Aug 31, 2021 8.290 8.798 7.950 8.760 113,485 +0.54(+6.57%)
Aug 30, 2021 8.070 8.500 7.981 8.220 194,693 -0.24(-2.84%)
Aug 27, 2021 8.570 9.000 8.570 8.460 369,588 +0.31(+3.80%)
Aug 26, 2021 8.179 8.240 7.800 8.150 223,182 -0.05(-0.61%)
Aug 25, 2021 8.270 8.270 8.070 8.200 67,599 -0.07(-0.85%)
Aug 24, 2021 8.300 8.300 8.060 8.270 145,785 +0.12(+1.49%)
Aug 23, 2021 8.000 8.220 7.950 8.149 154,233 +0.30(+3.86%)
Aug 20, 2021 7.798 7.970 7.510 7.846 100,392 +0.17(+2.17%)
Aug 19, 2021 7.490 7.930 7.310 7.680 187,713 +0.02(+0.26%)
Aug 18, 2021 7.615 7.940 6.870 7.660 415,223 +0.07(+0.88%)
Aug 17, 2021 8.721 8.820 7.140 7.593 634,160 -1.14(-13.02%)
Aug 16, 2021 8.360 8.760 7.910 8.730 585,516 +0.85(+10.79%)
Aug 13, 2021 7.720 8.250 7.480 7.880 621,559 +0.36(+4.79%)
Aug 12, 2021 6.400 7.520 6.400 7.520 555,309 +1.12(+17.50%)
Aug 11, 2021 6.430 6.430 6.089 6.400 424,650 +0.40(+6.67%)
Aug 10, 2021 6.000 6.280 5.890 6.000 350,788 +0.10(+1.69%)
Aug 09, 2021 5.175 6.300 5.026 5.900 701,203 +0.89(+17.76%)
Aug 06, 2021 4.880 5.010 4.813 5.010 193,182 +0.12(+2.35%)
Aug 05, 2021 4.930 4.930 4.710 4.895 176,382 +0.11(+2.41%)
Aug 04, 2021 4.750 4.810 4.660 4.780 216,622 -0.03(-0.55%)
Aug 03, 2021 4.910 5.050 4.680 4.806 311,514 -0.20(-4.06%)
Aug 02, 2021 5.310 5.310 3.424 5.010 404,944 +0.19(+3.94%)
Jul 30, 2021 4.300 4.845 2.950 4.820 566,013 +0.51(+11.95%)
Jul 29, 2021 4.300 4.460 2.950 4.306 394,373 +0.06(+1.31%)
Jul 28, 2021 3.570 4.255 2.750 4.250 668,328 +2.15(+102.38%)
Jul 27, 2021 2.100 2.120 2.090 2.100 8,883 -0.02(-0.92%)
Jul 26, 2021 2.290 2.293 2.100 2.119 421,412 -0.15(-6.42%)
Jul 23, 2021 2.200 2.281 2.120 2.265 247,861 +0.04(+1.57%)
Jul 22, 2021 1.960 2.280 1.960 2.230 604,434 +0.23(+11.67%)
Jul 21, 2021 2.040 2.110 1.930 1.997 313,082 -0.05(-2.59%)
Jul 20, 2021 2.210 2.270 1.980 2.050 989,745 -0.07(-3.30%)
Jul 19, 2021 1.960 2.170 1.920 2.120 822,864 +0.17(+8.75%)
Jul 16, 2021 1.700 1.960 1.680 1.949 405,885 +0.27(+15.90%)
Jul 15, 2021 1.540 1.780 1.500 1.682 297,140 +0.14(+9.22%)
Jul 14, 2021 1.581 1.640 1.540 1.540 103,969 -0.03(-1.91%)
Jul 13, 2021 1.610 1.679 1.520 1.570 206,699 -0.04(-2.47%)
Jul 12, 2021 1.600 1.620 1.570 1.610 228,109 +0.02(+1.24%)
Jul 09, 2021 1.710 1.710 1.550 1.590 455,219 +0.07(+4.61%)
Jul 08, 2021 1.528 1.660 1.486 1.520 541,757 -0.05(-3.18%)
Jul 07, 2021 1.600 1.610 1.520 1.570 262,012 +0.00(+0.00%)
Jul 06, 2021 1.583 1.610 1.550 1.570 576,721 -0.02(-1.32%)
Jul 02, 2021 1.600 1.660 1.588 1.591 328,454 -0.06(-3.58%)
Jul 01, 2021 1.680 1.730 1.590 1.650 555,770 +0.06(+3.77%)
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%)
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.