Skip to main content

Tenet Fintech Group Inc (OP: PKKFF )

0.0864 +0.0104 (+13.68%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 1.800 1.910 1.800 1.890 132,595 +0.04(+2.16%)
May 27, 2021 1.854 1.900 1.780 1.850 281,020 +0.00(+0.00%)
May 26, 2021 1.970 1.980 1.840 1.850 317,203 -0.13(-6.57%)
May 25, 2021 2.040 2.040 1.970 1.980 216,654 -0.11(-5.26%)
May 24, 2021 2.140 2.140 1.970 2.090 159,876 +0.07(+3.47%)
May 21, 2021 2.053 2.053 2.010 2.020 71,331 -0.03(-1.46%)
May 20, 2021 2.010 2.060 1.971 2.050 77,438 -0.02(-0.97%)
May 19, 2021 2.038 2.140 1.998 2.070 146,960 +0.00(+0.00%)
May 18, 2021 1.970 2.080 1.970 2.070 123,238 +0.03(+1.57%)
May 17, 2021 2.065 2.065 1.980 2.038 89,549 -0.01(-0.41%)
May 14, 2021 1.856 2.081 1.820 2.046 203,074 +0.23(+12.43%)
May 13, 2021 1.900 1.960 1.780 1.820 357,928 -0.09(-4.71%)
May 12, 2021 2.050 2.070 1.910 1.910 294,804 -0.14(-6.83%)
May 11, 2021 2.000 2.050 1.820 2.050 496,350 +0.03(+1.49%)
May 10, 2021 2.300 2.300 1.990 2.020 720,601 -0.22(-9.82%)
May 07, 2021 2.160 2.270 2.140 2.240 129,186 +0.06(+2.75%)
May 06, 2021 2.270 2.270 2.100 2.180 270,473 -0.09(-3.82%)
May 05, 2021 2.280 2.310 2.185 2.267 109,266 -0.00(-0.15%)
May 04, 2021 2.300 2.310 2.250 2.270 215,216 -0.08(-3.39%)
May 03, 2021 2.480 2.480 2.310 2.350 202,166 +0.01(+0.41%)
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%)
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.