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 -0.0028 (-4.35%)
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 (%)
Dec 31, 2020 1.280 1.280 1.280 555,709 -0.09(-6.36%)
Dec 30, 2020 1.400 1.480 1.280 1.367 555,709 -0.05(-3.66%)
Dec 29, 2020 1.448 1.550 1.400 1.419 747,758 -0.13(-8.18%)
Dec 28, 2020 1.390 1.660 1.350 1.545 877,315 +0.18(+12.79%)
Dec 24, 2020 1.300 1.380 1.280 1.370 476,600 +0.09(+7.03%)
Dec 23, 2020 1.250 1.300 1.230 1.280 612,167 +0.08(+6.98%)
Dec 22, 2020 1.163 1.300 1.160 1.196 1,133,548 +0.08(+6.83%)
Dec 21, 2020 1.100 1.140 1.040 1.120 828,874 +0.14(+14.29%)
Dec 18, 2020 1.000 1.010 0.9369 0.9800 467,000 -0.01(-1.49%)
Dec 17, 2020 1.020 1.070 0.9948 0.9948 287,974 -0.03(-2.47%)
Dec 16, 2020 1.040 1.090 0.9600 1.020 297,244 -0.02(-1.94%)
Dec 15, 2020 1.170 1.170 1.030 1.040 348,029 -0.09(-7.95%)
Dec 14, 2020 1.050 1.131 0.9661 1.130 540,250 +0.04(+3.67%)
Dec 11, 2020 1.250 1.250 1.060 1.090 1,054,000 -0.04(-3.46%)
Dec 10, 2020 0.8800 1.141 0.8000 1.129 1,521,366 +0.19(+20.12%)
Dec 09, 2020 1.040 1.040 0.9257 0.9400 767,944 -0.02(-2.36%)
Dec 08, 2020 1.030 1.070 0.9300 0.9627 697,425 -0.07(-6.53%)
Dec 07, 2020 1.080 1.150 0.8860 1.030 1,060,265 -0.14(-11.97%)
Dec 04, 2020 1.280 1.300 1.170 1.170 613,700 -0.08(-6.40%)
Dec 03, 2020 1.310 1.330 1.210 1.250 489,948 -0.07(-5.30%)
Dec 02, 2020 1.350 1.355 1.265 1.320 279,715 -0.03(-2.22%)
Dec 01, 2020 1.430 1.476 1.240 1.350 361,280 -0.01(-0.68%)
Nov 30, 2020 1.620 1.620 1.310 1.359 916,802 -0.18(-11.73%)
Nov 27, 2020 1.490 1.580 1.450 1.540 654,500 +0.17(+12.74%)
Nov 25, 2020 1.435 1.435 1.250 1.366 467,800 +0.05(+3.48%)
Nov 24, 2020 1.250 1.450 1.220 1.320 1,068,580 +0.10(+8.24%)
Nov 23, 2020 1.150 1.220 1.110 1.220 533,665 +0.12(+10.86%)
Nov 20, 2020 1.150 1.180 1.090 1.100 370,800 -0.05(-4.26%)
Nov 19, 2020 1.100 1.230 1.030 1.149 620,606 +0.14(+13.76%)
Nov 18, 2020 0.9816 1.030 0.9428 1.010 180,926 +0.02(+2.02%)
Nov 17, 2020 1.050 1.050 0.9300 0.9900 238,004 -0.06(-5.71%)
Nov 16, 2020 0.9020 1.050 0.9020 1.050 443,096 +0.10(+11.04%)
Nov 13, 2020 0.9900 0.9916 0.9099 0.9456 282,800 -0.03(-3.16%)
Nov 12, 2020 1.000 1.100 0.9000 0.9765 134,207 +0.01(+1.23%)
Nov 11, 2020 0.9000 1.100 0.8680 0.9646 314,507 -0.01(-1.37%)
Nov 10, 2020 1.170 1.210 0.9707 0.9780 339,203 -0.20(-17.12%)
Nov 09, 2020 1.200 1.310 0.8992 1.180 896,603 +0.02(+1.72%)
Nov 06, 2020 1.160 1.200 1.080 1.160 523,100 +0.14(+13.73%)
Nov 05, 2020 0.9220 1.050 0.8430 1.020 472,292 +0.22(+27.50%)
Nov 04, 2020 0.7234 0.8193 0.7029 0.8000 291,112 +0.11(+15.26%)
Nov 03, 2020 0.6370 0.7400 0.6015 0.6941 428,557 +0.09(+15.68%)
Nov 02, 2020 0.5385 0.6050 0.5385 0.6000 51,673 +0.06(+11.11%)
Oct 30, 2020 0.5400 0.5500 0.5200 0.5400 164,600 -0.01(-1.82%)
Oct 29, 2020 0.5400 0.5580 0.5205 0.5500 119,228 -0.01(-1.70%)
Oct 28, 2020 0.5800 0.5830 0.5142 0.5595 253,908 -0.01(-1.84%)
Oct 27, 2020 0.5744 0.5886 0.5264 0.5700 127,435 +0.01(+1.05%)
Oct 26, 2020 0.5800 0.6030 0.5362 0.5641 232,417 -0.00(-0.16%)
Oct 23, 2020 0.4835 0.5711 0.4727 0.5650 264,200 +0.11(+24.39%)
Oct 22, 2020 0.4564 0.4759 0.4453 0.4542 70,943 -0.01(-2.91%)
Oct 21, 2020 0.4996 0.5260 0.4437 0.4678 227,193 -0.03(-6.33%)
Oct 20, 2020 0.4317 0.5000 0.4317 0.4994 269,215 +0.09(+21.21%)
Oct 19, 2020 0.3374 0.4120 0.3303 0.4120 127,026 +0.08(+24.55%)
Oct 16, 2020 0.2977 0.3348 0.2941 0.3308 22,900 +0.03(+10.27%)
Oct 15, 2020 0.3115 0.3168 0.2900 0.3000 150,297 -0.01(-3.66%)
Oct 14, 2020 0.3095 0.3114 0.3095 0.3114 1,525 -0.00(-1.27%)
Oct 13, 2020 0.3493 0.3493 0.3024 0.3154 165,901 -0.06(-15.89%)
Oct 12, 2020 0.3418 0.4000 0.3418 0.3750 8,101 +0.01(+4.11%)
Oct 09, 2020 0.3663 0.3663 0.3520 0.3602 21,600 +0.00(+0.45%)
Oct 08, 2020 0.3582 0.3678 0.3582 0.3586 9,760 +0.02(+5.47%)
Oct 07, 2020 0.3424 0.3479 0.3380 0.3400 15,904 -0.02(-5.92%)
Oct 06, 2020 0.3433 0.3663 0.3397 0.3614 1,632 +0.01(+2.38%)
Oct 05, 2020 0.3400 0.3670 0.3400 0.3530 1,842 +0.01(+3.82%)
Oct 02, 2020 0.2888 0.3500 0.2800 0.3400 15,700 +0.04(+12.25%)
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.