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

Tenet Fintech Group Inc (OP: PKKFF )

0.0574 -0.0042 (-6.82%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 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 (%)
Jul 29, 2022 0.9663 0.9970 0.9401 0.9650 92,226 +0.02(+1.58%)
Jul 28, 2022 0.9650 0.9777 0.9500 0.9500 96,047 -0.04(-3.84%)
Jul 27, 2022 0.9825 1.030 0.9500 0.9879 48,876 -0.00(-0.21%)
Jul 26, 2022 1.000 1.015 0.9672 0.9900 79,489 -0.03(-2.94%)
Jul 25, 2022 1.050 1.069 1.000 1.020 68,459 -0.02(-1.92%)
Jul 22, 2022 1.058 1.095 1.010 1.040 140,546 -0.14(-11.86%)
Jul 21, 2022 1.210 1.230 1.170 1.180 19,819 -0.01(-0.84%)
Jul 20, 2022 1.170 1.200 1.140 1.190 61,735 +0.05(+4.18%)
Jul 19, 2022 1.100 1.190 1.100 1.142 49,151 +0.07(+6.75%)
Jul 18, 2022 1.050 1.110 1.050 1.070 21,938 +0.00(+0.09%)
Jul 15, 2022 1.028 1.090 1.028 1.069 34,905 +0.02(+1.81%)
Jul 14, 2022 1.050 1.070 1.000 1.050 56,887 -0.02(-1.87%)
Jul 13, 2022 1.040 1.100 1.040 1.070 40,644 -0.03(-2.68%)
Jul 12, 2022 1.130 1.130 1.070 1.099 69,422 -0.01(-0.95%)
Jul 11, 2022 1.099 1.190 1.090 1.110 85,471 -0.08(-6.72%)
Jul 08, 2022 1.140 1.200 1.110 1.190 37,431 +0.04(+3.48%)
Jul 07, 2022 1.200 1.200 1.090 1.150 144,434 -0.01(-0.86%)
Jul 06, 2022 1.238 1.238 1.060 1.160 104,891 -0.09(-7.57%)
Jul 05, 2022 1.070 1.260 1.070 1.255 170,255 +0.09(+7.73%)
Jul 01, 2022 1.120 1.190 1.095 1.165 54,347 +0.04(+4.02%)
Jun 30, 2022 1.210 1.210 1.090 1.120 69,563 -0.07(-5.88%)
Jun 29, 2022 1.080 1.190 1.065 1.190 171,478 +0.11(+10.19%)
Jun 28, 2022 1.140 1.200 1.050 1.080 91,115 -0.11(-9.24%)
Jun 27, 2022 1.270 1.270 1.174 1.190 70,792 -0.04(-3.25%)
Jun 24, 2022 1.210 1.269 1.210 1.230 94,173 +0.03(+2.50%)
Jun 23, 2022 1.249 1.340 1.170 1.200 186,220 -0.01(-0.83%)
Jun 22, 2022 1.270 1.310 1.200 1.210 139,209 -0.15(-11.00%)
Jun 21, 2022 1.335 1.420 1.330 1.359 34,828 -0.00(-0.04%)
Jun 17, 2022 1.400 1.460 1.300 1.360 167,945 -0.01(-0.73%)
Jun 16, 2022 1.490 1.490 1.310 1.370 51,528 -0.13(-8.67%)
Jun 15, 2022 1.530 1.550 1.480 1.500 27,499 -0.01(-0.66%)
Jun 14, 2022 1.460 1.510 1.440 1.510 15,017 +0.02(+1.34%)
Jun 13, 2022 1.500 1.500 1.421 1.490 65,244 -0.08(-5.10%)
Jun 10, 2022 1.590 1.610 1.530 1.570 33,547 -0.02(-1.26%)
Jun 09, 2022 1.650 1.690 1.560 1.590 108,984 -0.01(-0.46%)
Jun 08, 2022 1.658 1.730 1.597 1.597 89,979 -0.06(-3.77%)
Jun 07, 2022 1.520 1.663 1.520 1.660 17,449 +0.02(+1.22%)
Jun 06, 2022 1.635 1.690 1.590 1.640 86,218 +0.04(+2.50%)
Jun 03, 2022 1.600 1.630 1.540 1.600 71,584 +0.00(+0.00%)
Jun 02, 2022 1.677 1.700 1.555 1.600 293,486 -0.14(-7.99%)
Jun 01, 2022 1.760 1.806 1.690 1.739 63,079 -0.00(-0.06%)
May 31, 2022 1.660 1.927 1.650 1.740 444,571 -0.39(-18.31%)
May 27, 2022 2.180 2.200 2.100 2.130 84,269 -0.03(-1.39%)
May 26, 2022 2.050 2.180 2.030 2.160 78,716 +0.06(+2.86%)
May 25, 2022 2.192 2.225 2.070 2.100 145,895 -0.21(-9.09%)
May 24, 2022 2.340 2.420 2.250 2.310 86,151 -0.18(-7.23%)
May 23, 2022 2.400 2.671 2.333 2.490 41,021 +0.04(+1.63%)
May 20, 2022 2.350 2.460 2.180 2.450 118,894 +0.28(+12.75%)
May 19, 2022 2.000 2.178 1.881 2.173 137,488 +0.18(+9.20%)
May 18, 2022 1.960 2.230 1.960 1.990 138,163 +0.05(+2.50%)
May 17, 2022 1.750 2.020 1.698 1.942 163,856 +0.26(+15.57%)
May 16, 2022 1.650 1.680 1.480 1.680 123,330 +0.18(+12.00%)
May 13, 2022 1.639 1.690 1.500 1.500 70,591 +0.01(+0.67%)
May 12, 2022 1.520 1.710 1.400 1.490 295,190 -0.18(-10.78%)
May 11, 2022 1.820 1.850 1.560 1.670 294,877 -0.21(-11.17%)
May 10, 2022 2.135 2.135 1.820 1.880 266,264 -0.23(-10.72%)
May 09, 2022 2.100 2.320 2.022 2.106 69,194 -0.08(-3.84%)
May 06, 2022 2.350 2.368 2.020 2.190 185,904 -0.16(-6.81%)
May 05, 2022 2.516 2.580 2.250 2.350 148,626 -0.25(-9.62%)
May 04, 2022 2.690 2.780 2.470 2.600 359,504 -0.06(-2.44%)
May 03, 2022 2.500 2.860 2.340 2.665 587,337 -1.11(-29.50%)
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.