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

Tenet Fintech Group Inc (OP: PKKFF )

0.0627 -0.0017 (-2.64%)
Streaming Delayed Price Updated: 10:33 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 (%)
Jan 31, 2022 3.881 4.290 3.860 4.130 91,695 +0.19(+4.82%)
Jan 28, 2022 3.890 3.960 3.850 3.940 37,018 +0.12(+3.14%)
Jan 27, 2022 3.900 3.990 3.782 3.820 102,893 -0.02(-0.52%)
Jan 26, 2022 3.917 4.040 3.770 3.840 54,710 +0.03(+0.80%)
Jan 25, 2022 4.000 4.000 3.796 3.809 107,659 -0.26(-6.47%)
Jan 24, 2022 4.100 4.250 3.580 4.073 240,781 -0.24(-5.59%)
Jan 21, 2022 4.500 4.500 4.250 4.314 102,395 -0.19(-4.13%)
Jan 20, 2022 4.400 4.622 4.380 4.500 74,451 +0.17(+3.93%)
Jan 19, 2022 4.310 4.548 4.286 4.330 89,308 -0.14(-3.13%)
Jan 18, 2022 4.817 5.120 4.410 4.470 109,793 -0.24(-5.10%)
Jan 14, 2022 4.710 0 +0.26(+5.84%)
Jan 13, 2022 4.500 4.805 4.440 4.450 68,962 -0.02(-0.45%)
Jan 12, 2022 4.470 5.050 4.300 4.470 112,064 +0.09(+2.05%)
Jan 11, 2022 4.170 4.460 4.079 4.380 149,944 +0.22(+5.29%)
Jan 10, 2022 5.210 5.500 4.070 4.160 431,619 -0.97(-18.91%)
Jan 07, 2022 4.500 5.300 4.060 5.130 424,515 +0.63(+14.00%)
Jan 06, 2022 4.847 4.938 4.410 4.500 318,358 -0.30(-6.25%)
Jan 05, 2022 5.250 5.250 4.750 4.800 352,082 -0.45(-8.57%)
Jan 04, 2022 5.650 5.775 5.147 5.250 164,753 -0.51(-8.78%)
Jan 03, 2022 5.500 5.990 5.500 5.755 45,964 +0.11(+1.87%)
Dec 31, 2021 5.460 5.710 5.375 5.650 114,178 +0.21(+3.91%)
Dec 30, 2021 6.000 6.000 5.000 5.438 255,726 -0.11(-2.03%)
Dec 29, 2021 5.550 5.760 5.510 5.550 113,939 -0.22(-3.81%)
Dec 28, 2021 5.700 5.952 5.700 5.770 66,180 -0.03(-0.52%)
Dec 27, 2021 6.000 6.045 5.750 5.800 51,845 -0.24(-3.97%)
Dec 23, 2021 5.990 6.060 5.850 6.040 98,267 +0.04(+0.67%)
Dec 22, 2021 6.110 6.176 5.860 6.000 88,904 -0.12(-1.96%)
Dec 21, 2021 5.806 6.280 5.660 6.120 87,439 +0.44(+7.75%)
Dec 20, 2021 6.000 6.000 5.650 5.680 124,804 -0.32(-5.33%)
Dec 17, 2021 5.945 6.060 5.800 6.000 89,577 -0.05(-0.83%)
Dec 16, 2021 6.010 6.400 6.000 6.050 84,294 -0.20(-3.20%)
Dec 15, 2021 5.950 6.580 5.900 6.250 64,088 -0.02(-0.25%)
Dec 14, 2021 6.390 6.464 5.850 6.266 122,827 +0.17(+2.71%)
Dec 13, 2021 6.970 6.970 6.100 6.100 108,614 -0.86(-12.36%)
Dec 10, 2021 7.416 7.500 6.960 6.960 31,025 -0.31(-4.26%)
Dec 09, 2021 7.110 7.642 7.070 7.270 70,298 +0.17(+2.39%)
Dec 08, 2021 6.620 7.652 6.510 7.100 103,346 +0.43(+6.45%)
Dec 07, 2021 5.920 6.690 5.920 6.670 94,594 +0.82(+14.02%)
Dec 06, 2021 5.810 6.380 5.760 5.850 84,930 -0.10(-1.68%)
Dec 03, 2021 5.680 6.400 5.620 5.950 213,836 +0.03(+0.51%)
Dec 02, 2021 5.988 6.140 5.779 5.920 108,993 -0.28(-4.52%)
Dec 01, 2021 6.070 6.410 5.655 6.200 166,589 +0.10(+1.64%)
Nov 30, 2021 6.310 6.333 6.188 6.100 103,226 -0.28(-4.39%)
Nov 29, 2021 6.750 6.810 5.832 6.380 375,329 -0.34(-5.13%)
Nov 26, 2021 6.790 7.000 6.450 6.725 128,645 -0.25(-3.56%)
Nov 24, 2021 7.050 7.200 6.730 6.973 101,382 +0.23(+3.46%)
Nov 23, 2021 6.730 7.050 6.600 6.740 305,361 -0.26(-3.71%)
Nov 22, 2021 7.200 7.600 6.860 7.000 161,420 -0.20(-2.78%)
Nov 19, 2021 6.600 7.204 6.600 7.200 122,201 +0.47(+6.98%)
Nov 18, 2021 7.000 6.860 6.680 6.730 190,241 -0.32(-4.54%)
Nov 17, 2021 8.200 8.200 6.900 7.050 183,531 -0.35(-4.73%)
Nov 16, 2021 7.910 7.910 7.300 7.400 342,152 -0.74(-9.09%)
Nov 15, 2021 8.110 8.221 7.870 8.140 83,499 +0.01(+0.12%)
Nov 12, 2021 7.730 8.400 7.730 8.130 75,328 +0.23(+2.91%)
Nov 11, 2021 7.740 8.310 7.603 7.900 61,625 +0.17(+2.13%)
Nov 10, 2021 7.820 7.735 99,606 +0.02(+0.19%)
Nov 09, 2021 7.600 7.970 7.400 7.720 98,455 +0.05(+0.68%)
Nov 08, 2021 8.000 8.000 7.421 7.668 218,893 -0.40(-4.95%)
Nov 05, 2021 8.527 9.320 8.030 8.068 109,647 -0.43(-5.09%)
Nov 04, 2021 8.100 8.899 8.100 8.500 127,986 -0.45(-5.06%)
Nov 03, 2021 8.830 9.058 8.770 8.953 67,182 -0.05(-0.52%)
Nov 02, 2021 8.824 9.088 8.770 9.000 76,118 +0.18(+2.06%)
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.