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 UNCHANGED
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 (%)
Oct 23, 2017 0.0396 0.0396 0.0396 0 -0.00(-3.65%)
Oct 16, 2017 0.0411 0.0411 0.0411 0 -0.00(-0.24%)
Oct 12, 2017 0.0412 0.0412 0.0412 0 +0.00(+11.96%)
Oct 06, 2017 0.0368 0.0368 0.0368 0 -0.01(-21.70%)
Oct 05, 2017 0.0470 0.0470 0.0470 0.0470 18,000 -0.00(-0.04%)
Sep 28, 2017 0.0470 0.0470 0.0470 0 +0.00(+4.49%)
Sep 21, 2017 0.0450 0.0450 0.0450 0 +0.00(+2.51%)
Sep 20, 2017 0.0439 0.0439 0.0439 0.0439 25,000 +0.00(+11.70%)
Sep 19, 2017 0.0393 0.0393 0.0393 0.0393 43,000 -0.01(-14.38%)
Sep 18, 2017 0.0459 0.0459 0.0459 0.0459 100,000 -0.00(-8.20%)
Sep 15, 2017 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-0.79%)
Sep 14, 2017 0.0504 0.0504 0.0504 0.0504 135 +0.00(+2.23%)
Sep 07, 2017 0.0493 0.0493 0.0493 0 +0.01(+23.25%)
Sep 05, 2017 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Aug 25, 2017 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 24, 2017 0.0400 0.0410 0.0400 0.0410 1,490 -0.01(-16.33%)
Aug 15, 2017 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Aug 14, 2017 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-4.40%)
Aug 11, 2017 0.0523 0.0523 0.0523 0.0523 2,250 -0.01(-14.26%)
Aug 08, 2017 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
Aug 07, 2017 0.0700 0.0700 0.0700 0.0700 210 +0.00(+0.00%)
Aug 04, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.02(+27.27%)
Jul 28, 2017 0.0550 0.0550 0.0550 16 +0.01(+12.94%)
Jul 27, 2017 0.0487 0.0487 0.0487 0.0487 10,000 -0.02(-23.79%)
Jul 25, 2017 0.0639 0.0639 0.0639 0 +0.00(+6.50%)
Jul 24, 2017 0.0580 0.0600 0.0580 0.0600 55,000 +0.01(+22.45%)
Jul 19, 2017 0.0490 0.0490 0.0490 0 +0.01(+15.84%)
Jul 14, 2017 0.0423 0.0423 0.0423 0 -0.01(-10.95%)
Jul 12, 2017 0.0475 0.0475 0.0475 0 +0.00(+5.56%)
Jul 11, 2017 0.0450 0.0450 0.0450 0.0450 800 -0.00(-6.25%)
Jul 07, 2017 0.0480 0.0480 0.0480 0 -0.00(-6.43%)
Jul 06, 2017 0.0560 0.0560 0.0513 0.0513 52,000 -0.01(-14.50%)
Jul 05, 2017 0.0600 0.0600 0.0600 0.0600 83,000 +0.00(+0.00%)
Jul 03, 2017 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 30, 2017 0.0600 0.0600 0.0600 0 +0.01(+11.11%)
Jun 29, 2017 0.0500 0.0540 0.0500 0.0540 35,000 -0.00(-6.90%)
Jun 26, 2017 0.0580 0.0580 0.0580 0 +0.01(+16.00%)
Jun 23, 2017 0.0516 0.0516 0.0500 0.0500 21,700 -0.02(-23.66%)
Jun 22, 2017 0.0655 0.0655 0.0655 0.0655 1,000 -0.00(-6.43%)
Jun 15, 2017 0.0700 0.0700 0.0700 0 +0.00(+3.70%)
Jun 09, 2017 0.0675 0.0675 0.0675 0 -0.01(-13.68%)
May 30, 2017 0.0782 0.0782 0.0782 65 +0.00(+2.36%)
May 19, 2017 0.0764 0.0764 0.0764 0 -0.01(-6.83%)
May 18, 2017 0.0820 0.0820 0.0820 0.0820 30,000 +0.00(+0.00%)
May 15, 2017 0.0820 0.0820 0.0820 0 -0.00(-3.53%)
May 12, 2017 0.0850 0.0850 0.0850 0.0850 14,000 +0.01(+6.25%)
May 11, 2017 0.0770 0.0800 0.0770 0.0800 100,725 +0.00(+0.76%)
May 05, 2017 0.0794 0.0794 0.0794 0 -0.00(-3.64%)
May 04, 2017 0.0885 0.0885 0.0824 0.0824 60,000 -0.01(-11.97%)
May 02, 2017 0.0936 0.0936 0.0936 0 +0.02(+26.49%)
May 01, 2017 0.0740 0.0740 0.0740 0.0740 90,000 -0.01(-15.91%)
Apr 26, 2017 0.0880 0.0880 0.0880 0 +0.01(+15.79%)
Apr 25, 2017 0.0960 0.0960 0.0760 0.0760 82,671 -0.03(-28.57%)
Apr 24, 2017 0.1000 0.1064 0.1000 0.1064 4,429 -0.02(-18.15%)
Apr 20, 2017 0.1300 0.1300 0.1300 0 +0.03(+28.46%)
Apr 13, 2017 0.1012 0.1012 0.1012 0 +0.00(+2.12%)
Apr 12, 2017 0.0930 0.0991 0.0930 0.0991 51,000 -0.00(-4.44%)
Apr 10, 2017 0.1037 0.1037 0.1037 0 +0.00(+2.17%)
Apr 07, 2017 0.1000 0.1015 0.0945 0.1015 42,980 -0.01(-11.28%)
Apr 06, 2017 0.1100 0.1185 0.1100 0.1144 130,000 -0.01(-6.15%)
Apr 05, 2017 0.1181 0.1219 0.1181 0.1219 1,271 -0.00(-2.40%)
Apr 04, 2017 0.1290 0.1359 0.1249 0.1249 89,000 -0.00(-1.42%)
Apr 03, 2017 0.1300 0.1300 0.1230 0.1267 68,671 -0.01(-9.44%)
Mar 31, 2017 0.1591 0.1591 0.1399 0.1399 25,000 +0.00(+1.45%)
Mar 30, 2017 0.1448 0.1451 0.1379 0.1379 28,922 -0.00(-1.15%)
Mar 29, 2017 0.1442 0.1442 0.1395 0.1395 4,200 +0.00(+0.00%)
Mar 28, 2017 0.1405 0.1405 0.1395 0.1395 5,400 +0.00(+2.72%)
Mar 27, 2017 0.1358 0.1358 0.1358 0.1358 10,000 +0.01(+8.64%)
Mar 24, 2017 0.1140 0.1250 0.1140 0.1250 21,800 -0.00(-2.87%)
Mar 23, 2017 0.1287 0.1287 0.1287 0.1287 10,000 +0.01(+6.36%)
Mar 22, 2017 0.1220 0.1322 0.1140 0.1210 28,340 -0.01(-8.95%)
Mar 21, 2017 0.1331 0.1456 0.1329 0.1329 50,050 +0.00(+1.68%)
Mar 20, 2017 0.1350 0.1350 0.1307 0.1307 28,008 +0.01(+12.67%)
Mar 17, 2017 0.1284 0.1284 0.1160 0.1160 25,000 -0.01(-7.20%)
Mar 15, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Mar 14, 2017 0.1137 0.1300 0.1137 0.1300 210,250 +0.02(+15.04%)
Mar 13, 2017 0.1010 0.1130 0.1010 0.1130 43,000 +0.02(+15.78%)
Mar 10, 2017 0.1000 0.1000 0.0976 0.0976 25,000 +0.02(+19.75%)
Mar 08, 2017 0.0815 0.0815 0.0815 0 -0.00(-1.93%)
Mar 06, 2017 0.0831 0.0831 0.0831 0 -0.00(-4.70%)
Mar 02, 2017 0.0872 0.0872 0.0872 0 +0.01(+18.16%)
Mar 01, 2017 0.0680 0.0738 0.0680 0.0738 12,974 +0.01(+10.81%)
Feb 28, 2017 0.0680 0.0680 0.0666 0.0666 8,950 -0.00(-6.59%)
Feb 27, 2017 0.0713 0.0735 0.0685 0.0713 58,700 -0.00(-3.65%)
Feb 23, 2017 0.0740 0.0740 0.0740 0 +0.01(+12.80%)
Feb 22, 2017 0.0656 0.0656 0.0656 0.0656 15,100 -0.00(-0.61%)
Feb 21, 2017 0.0660 0.0660 0.0660 0.0660 1,213 +0.00(+6.45%)
Feb 16, 2017 0.0620 0.0620 0.0620 0 -0.00(-1.59%)
Feb 15, 2017 0.0630 0.0630 0.0630 0.0630 24,500 +0.00(+6.78%)
Feb 13, 2017 0.0590 0.0590 0.0590 0 -0.01(-12.46%)
Feb 09, 2017 0.0674 0.0674 0.0674 0 -0.01(-10.13%)
Feb 08, 2017 0.0634 0.0850 0.0634 0.0750 46,403 +0.01(+21.16%)
Feb 07, 2017 0.0559 0.0619 0.0559 0.0619 50,900 +0.01(+12.55%)
Feb 06, 2017 0.0550 0.0550 0.0550 0.0550 160,000 +0.00(+7.84%)
Feb 03, 2017 0.0550 0.0550 0.0500 0.0510 130,000 -0.00(-7.27%)
Feb 02, 2017 0.0410 0.0550 0.0410 0.0550 18,500 +0.01(+22.22%)
Jan 30, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 25, 2017 0.0400 0.0400 0.0400 0 +0.01(+25.00%)
Jan 20, 2017 0.0320 0.0320 0.0320 0 -0.01(-20.40%)
Jan 19, 2017 0.0402 0.0402 0.0402 0.0402 50,000 +0.00(+0.50%)
Jan 11, 2017 0.0400 0.0400 0.0400 0 -0.01(-14.89%)
Jan 06, 2017 0.0470 0.0470 0.0470 0 +0.00(+1.08%)
Jan 05, 2017 0.0465 0.0465 0.0465 0.0465 3,000 +0.00(+0.43%)
Jan 04, 2017 0.0426 0.0463 0.0412 0.0463 40,000 +0.01(+20.89%)
Jan 03, 2017 0.0383 0.0383 0.0383 0.0383 15,000 +0.00(+0.00%)
Dec 30, 2016 0.0383 0.0383 0.0383 0 +0.00(+11.01%)
Dec 22, 2016 0.0345 0.0345 0.0345 0 +0.00(+7.81%)
Dec 20, 2016 0.0320 0.0320 0.0320 0 -0.00(-5.88%)
Dec 16, 2016 0.0340 0.0340 0.0340 0 +0.00(+2.41%)
Dec 12, 2016 0.0332 0.0332 0.0332 0 +0.00(+3.75%)
Dec 08, 2016 0.0320 0.0320 0.0320 0 -0.00(-11.11%)
Dec 05, 2016 0.0360 0.0360 0.0360 0 -0.01(-14.29%)
Dec 01, 2016 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Nov 30, 2016 0.0419 0.0420 0.0419 0.0420 50,000 +0.00(+0.96%)
Nov 29, 2016 0.0416 0.0416 0.0416 0.0416 24,925 +0.01(+15.56%)
Nov 28, 2016 0.0422 0.0422 0.0330 0.0360 82,111 -0.01(-14.08%)
Nov 23, 2016 0.0419 0.0419 0.0419 0 -0.00(-2.56%)
Nov 22, 2016 0.0421 0.0430 0.0400 0.0430 45,970 +0.00(+2.38%)
Nov 21, 2016 0.0422 0.0422 0.0420 0.0420 30,130 +0.01(+16.67%)
Nov 17, 2016 0.0360 0.0360 0.0360 0 -0.01(-14.29%)
Nov 16, 2016 0.0420 0.0420 0.0420 0.0420 25,000 -0.01(-12.50%)
Nov 15, 2016 0.0450 0.0480 0.0450 0.0480 55,000 +0.00(+5.73%)
Nov 14, 2016 0.0530 0.0540 0.0450 0.0454 105,500 -0.00(-9.20%)
Nov 11, 2016 0.0494 0.0522 0.0494 0.0500 355,000 +0.00(+1.21%)
Nov 10, 2016 0.0494 0.0494 0.0494 0.0494 50,000 -0.00(-1.20%)
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.