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

Tenet Fintech Group Inc (OP: PKKFF )

0.0743 -0.0047 (-5.95%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 24, 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 (%)
Apr 30, 2021 2.320 2.350 2.300 2.340 150,600 +0.00(+0.00%)
Apr 29, 2021 2.410 2.410 2.310 2.340 130,415 -0.04(-1.68%)
Apr 28, 2021 2.296 2.380 2.270 2.380 307,210 +0.09(+3.93%)
Apr 27, 2021 2.330 2.400 2.250 2.290 286,060 -0.01(-0.43%)
Apr 26, 2021 2.359 2.370 2.290 2.300 319,301 -0.07(-2.95%)
Apr 23, 2021 2.332 2.385 2.250 2.370 233,900 +0.04(+1.72%)
Apr 22, 2021 2.400 2.400 2.310 2.330 178,955 -0.07(-2.92%)
Apr 21, 2021 2.410 2.410 2.300 2.400 151,809 +0.01(+0.42%)
Apr 20, 2021 2.330 2.390 2.280 2.390 242,624 +0.10(+4.14%)
Apr 19, 2021 2.490 2.490 2.280 2.295 411,736 -0.09(-3.83%)
Apr 16, 2021 2.430 2.430 2.310 2.386 295,500 +0.06(+2.42%)
Apr 15, 2021 2.390 2.430 2.280 2.330 207,624 -0.05(-2.31%)
Apr 14, 2021 2.420 2.450 2.339 2.385 262,714 -0.01(-0.21%)
Apr 13, 2021 2.320 2.400 2.280 2.390 445,187 +0.10(+4.60%)
Apr 12, 2021 2.395 2.400 2.269 2.285 262,241 -0.08(-3.59%)
Apr 09, 2021 2.210 2.390 2.210 2.370 317,600 +0.16(+7.24%)
Apr 08, 2021 2.110 2.210 2.110 2.210 150,216 +0.06(+2.79%)
Apr 07, 2021 2.050 2.150 2.000 2.150 164,264 +0.06(+2.87%)
Apr 06, 2021 2.170 2.190 2.090 2.090 342,679 -0.09(-4.26%)
Apr 05, 2021 2.200 2.200 2.107 2.183 252,659 +0.00(+0.13%)
Apr 01, 2021 2.221 2.230 2.150 2.180 218,300 -0.03(-1.36%)
Mar 31, 2021 2.160 2.260 2.160 2.210 187,790 -0.01(-0.30%)
Mar 30, 2021 2.175 2.305 2.150 2.217 100,749 +0.02(+0.75%)
Mar 29, 2021 2.300 2.310 2.150 2.200 155,082 -0.10(-4.34%)
Mar 26, 2021 2.300 2.300 2.160 2.300 137,500 +0.03(+1.32%)
Mar 25, 2021 2.137 2.276 2.087 2.270 241,079 +0.11(+5.16%)
Mar 24, 2021 2.150 2.180 2.120 2.159 263,440 +0.03(+1.35%)
Mar 23, 2021 2.187 2.200 2.120 2.130 234,036 -0.05(-2.29%)
Mar 22, 2021 2.246 2.270 2.140 2.180 217,934 -0.06(-2.68%)
Mar 19, 2021 2.270 2.270 2.120 2.240 312,300 +0.04(+1.82%)
Mar 18, 2021 2.240 2.290 2.150 2.200 397,617 -0.09(-3.93%)
Mar 17, 2021 2.205 2.300 2.180 2.290 386,982 +0.05(+2.06%)
Mar 16, 2021 2.290 2.327 2.243 2.244 545,794 -0.04(-1.59%)
Mar 15, 2021 2.300 2.390 2.270 2.280 385,352 -0.02(-0.65%)
Mar 12, 2021 2.300 2.328 2.240 2.295 212,900 +0.00(+0.22%)
Mar 11, 2021 2.255 2.340 2.220 2.290 163,579 +0.02(+0.88%)
Mar 10, 2021 2.250 2.350 2.210 2.270 334,342 +0.06(+2.72%)
Mar 09, 2021 2.100 2.249 2.100 2.210 290,065 +0.12(+5.73%)
Mar 08, 2021 2.210 2.220 1.950 2.090 567,633 -0.03(-1.31%)
Mar 05, 2021 2.170 2.230 1.627 2.118 1,372,600 -0.11(-5.03%)
Mar 04, 2021 2.400 2.410 2.150 2.230 816,178 -0.14(-5.89%)
Mar 03, 2021 2.410 2.500 2.330 2.369 447,994 -0.04(-1.68%)
Mar 02, 2021 2.425 2.495 2.350 2.410 883,497 +0.12(+5.24%)
Mar 01, 2021 2.335 2.350 2.267 2.290 344,621 +0.00(+0.00%)
Feb 26, 2021 2.250 2.310 2.120 2.290 340,700 +0.02(+0.85%)
Feb 25, 2021 2.325 2.370 2.160 2.271 597,511 -0.01(-0.41%)
Feb 24, 2021 2.236 2.310 2.200 2.280 323,869 +0.10(+4.59%)
Feb 23, 2021 2.250 2.270 1.958 2.180 632,905 -0.10(-4.39%)
Feb 22, 2021 2.280 2.310 2.240 2.280 348,978 +0.00(+0.00%)
Feb 19, 2021 2.310 2.333 2.270 2.280 373,500 -0.02(-0.74%)
Feb 18, 2021 2.350 2.350 2.245 2.297 279,728 +0.02(+0.75%)
Feb 17, 2021 2.350 2.390 2.200 2.280 335,486 -0.07(-2.98%)
Feb 16, 2021 2.300 2.436 2.250 2.350 500,509 +0.06(+2.84%)
Feb 12, 2021 2.267 2.290 2.192 2.285 245,500 +0.03(+1.50%)
Feb 11, 2021 2.365 2.365 2.200 2.251 380,015 -0.06(-2.55%)
Feb 10, 2021 2.385 2.430 2.230 2.310 574,674 -0.05(-2.12%)
Feb 09, 2021 2.400 2.450 2.327 2.360 411,458 -0.07(-2.88%)
Feb 08, 2021 2.400 2.480 2.338 2.430 971,685 +0.11(+4.74%)
Feb 05, 2021 2.175 2.335 2.172 2.320 444,100 +0.13(+5.94%)
Feb 04, 2021 2.230 2.250 2.150 2.190 376,784 -0.03(-1.51%)
Feb 03, 2021 2.230 2.300 2.160 2.224 623,657 +0.15(+7.01%)
Feb 02, 2021 2.095 2.150 2.050 2.078 472,899 -0.01(-0.60%)
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.