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

Tenet Fintech Group Inc (OP: PKKFF )

0.0710 -0.0010 (-1.39%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 26, 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 (%)
Feb 16, 2018 0.0310 0.0310 0.0310 0 -0.01(-18.42%)
Feb 15, 2018 0.0380 0.0380 0.0380 0.0380 68,500 -0.01(-17.39%)
Feb 14, 2018 0.0460 0.0460 0.0460 0.0460 181 -0.00(-5.54%)
Feb 09, 2018 0.0487 0.0487 0.0487 0 -0.00(-0.49%)
Feb 06, 2018 0.0489 0.0489 0.0489 0 -0.00(-0.12%)
Feb 05, 2018 0.0450 0.0490 0.0450 0.0490 19,550 -0.00(-0.81%)
Feb 02, 2018 0.0470 0.0500 0.0391 0.0494 391,861 -0.00(-8.52%)
Feb 01, 2018 0.0505 0.0540 0.0451 0.0540 219,050 +0.00(+6.93%)
Jan 31, 2018 0.0519 0.0529 0.0500 0.0505 399,900 -0.00(-2.88%)
Jan 30, 2018 0.0530 0.0530 0.0500 0.0520 344,867 -0.00(-3.53%)
Jan 26, 2018 0.0539 0.0539 0.0539 0 -0.00(-0.19%)
Jan 25, 2018 0.0540 0.0540 0.0540 0.0540 3,000 +0.01(+20.00%)
Jan 24, 2018 0.0450 0.0450 0.0450 0.0450 76,450 -0.01(-16.20%)
Jan 17, 2018 0.0537 0.0537 0.0537 0 +0.01(+14.50%)
Jan 12, 2018 0.0469 0.0469 0.0469 0 +0.01(+20.26%)
Jan 04, 2018 0.0390 0.0390 0.0390 0 +0.00(+0.52%)
Jan 02, 2018 0.0388 0.0388 0.0388 0 -0.01(-13.97%)
Dec 29, 2017 0.0451 0.0451 0.0451 0 +0.01(+17.14%)
Dec 28, 2017 0.0462 0.0462 0.0385 0.0385 16,176 -0.01(-20.29%)
Dec 21, 2017 0.0483 0.0483 0.0483 0 +0.01(+16.11%)
Dec 20, 2017 0.0416 0.0416 0.0416 0.0416 5,100 -0.01(-21.66%)
Dec 15, 2017 0.0531 0.0531 0.0531 0 -0.00(-4.67%)
Dec 14, 2017 0.0557 0.0557 0.0557 0.0557 1,450 -0.00(-0.54%)
Dec 13, 2017 0.0560 0.0560 0.0560 0.0560 10,000 +0.00(+8.11%)
Dec 11, 2017 0.0518 0.0518 0.0518 0 +0.00(+0.19%)
Dec 07, 2017 0.0517 0.0517 0.0517 0 -0.00(-1.52%)
Dec 06, 2017 0.0525 0.0525 0.0525 0.0525 20,000 +0.01(+17.98%)
Dec 04, 2017 0.0445 0.0445 0.0445 0 +0.01(+27.87%)
Nov 30, 2017 0.0348 0.0348 0.0348 0 +0.00(+16.00%)
Nov 29, 2017 0.0300 0.0300 0.0300 0.0300 35,000 -0.01(-28.57%)
Nov 28, 2017 0.0420 0.0420 0.0420 0.0420 5,000 +0.00(+0.00%)
Nov 27, 2017 0.0420 0.0420 0.0420 0.0420 10,000 -0.00(-5.19%)
Nov 22, 2017 0.0443 0.0443 0.0443 0 +0.00(+0.00%)
Nov 21, 2017 0.0443 0.0443 0.0443 0.0443 3,175 +0.00(+9.93%)
Nov 15, 2017 0.0403 0.0403 0.0403 0 -0.00(-0.49%)
Nov 09, 2017 0.0405 0.0405 0.0405 0 +0.00(+0.00%)
Nov 08, 2017 0.0405 0.0405 0.0405 0.0405 2,000 +0.00(+0.50%)
Nov 07, 2017 0.0403 0.0403 0.0403 0.0403 101,000 -0.00(-8.62%)
Nov 06, 2017 0.0441 0.0441 0.0441 0.0441 20,000 -0.00(-8.13%)
Nov 02, 2017 0.0480 0.0480 0.0480 0 +0.01(+21.21%)
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%)
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.