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

Tenet Fintech Group Inc (CSE: PKK )

0.0950 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 6, 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 (%)
Oct 29, 2021 10.94 11.15 10.75 11.10 213,013 +0.20(+1.83%)
Oct 28, 2021 10.64 10.90 10.57 10.90 107,241 +0.20(+1.87%)
Oct 27, 2021 11.00 11.19 10.25 10.70 309,536 +0.54(+5.31%)
Oct 26, 2021 10.39 10.16 109,500 -0.33(-3.15%)
Oct 25, 2021 10.99 10.99 10.05 10.49 325,913 -0.35(-3.23%)
Oct 22, 2021 11.22 11.78 10.68 10.84 361,073 -0.13(-1.19%)
Oct 21, 2021 10.60 11.40 10.42 10.97 511,767 +0.39(+3.69%)
Oct 20, 2021 10.00 10.58 9.850 10.58 229,508 +0.56(+5.59%)
Oct 19, 2021 9.950 10.10 9.740 10.02 180,850 +0.08(+0.80%)
Oct 18, 2021 9.800 9.980 9.630 9.940 121,525 +0.21(+2.16%)
Oct 15, 2021 9.870 9.870 9.600 9.730 181,558 -0.18(-1.82%)
Oct 14, 2021 10.09 10.09 9.620 9.910 146,314 +0.05(+0.51%)
Oct 13, 2021 10.04 10.11 9.250 9.860 372,165 -0.18(-1.79%)
Oct 12, 2021 10.35 10.50 9.780 10.04 426,436 -0.36(-3.46%)
Oct 08, 2021 10.40 10.40 10.40 0 +0.56(+5.69%)
Oct 07, 2021 9.700 9.970 9.560 9.840 421,810 -0.05(-0.51%)
Oct 06, 2021 9.510 10.34 9.510 9.890 407,740 +0.29(+3.02%)
Oct 05, 2021 8.000 9.600 8.000 9.600 858,467 +1.80(+23.08%)
Oct 04, 2021 9.490 9.490 7.020 7.800 3,117,310 -1.78(-18.58%)
Oct 01, 2021 9.930 9.930 9.310 9.580 410,304 -0.07(-0.73%)
Sep 30, 2021 9.500 10.26 9.150 9.650 335,811 +0.05(+0.52%)
Sep 29, 2021 9.440 10.00 9.020 9.600 1,063,220 -1.25(-11.52%)
Sep 28, 2021 10.00 10.90 9.710 10.85 328,482 +0.60(+5.85%)
Sep 27, 2021 10.75 10.76 9.950 10.25 398,478 -0.51(-4.74%)
Sep 24, 2021 11.00 11.38 10.64 10.76 243,107 -0.39(-3.50%)
Sep 23, 2021 11.29 11.32 10.85 11.15 137,280 -0.15(-1.33%)
Sep 22, 2021 10.80 11.39 10.80 11.30 133,129 +0.25(+2.26%)
Sep 21, 2021 11.00 11.51 10.71 11.05 321,841 -0.69(-5.88%)
Sep 20, 2021 11.65 12.61 11.03 11.74 475,470 -1.11(-8.64%)
Sep 17, 2021 13.00 13.45 12.30 12.85 641,339 +0.63(+5.16%)
Sep 16, 2021 10.00 12.49 9.890 12.22 681,176 +2.05(+20.16%)
Sep 15, 2021 11.00 11.15 9.580 10.17 516,859 -1.08(-9.60%)
Sep 14, 2021 12.69 12.91 11.01 11.25 617,885 -1.36(-10.79%)
Sep 13, 2021 12.94 12.94 12.40 12.61 500,503 -0.15(-1.18%)
Sep 10, 2021 12.62 13.41 12.62 12.76 410,130 +0.21(+1.67%)
Sep 09, 2021 13.28 13.30 12.27 12.55 650,815 -1.17(-8.53%)
Sep 08, 2021 14.50 14.50 13.02 13.72 1,013,296 -0.30(-2.14%)
Sep 07, 2021 13.99 14.49 13.65 14.02 963,063 +0.42(+3.09%)
Sep 03, 2021 13.60 13.60 13.60 0 +1.91(+16.34%)
Sep 02, 2021 11.59 11.79 11.41 11.69 340,757 +0.19(+1.65%)
Sep 01, 2021 11.23 11.60 11.10 11.50 449,644 +0.41(+3.70%)
Aug 31, 2021 10.41 11.10 10.28 11.09 264,210 +0.66(+6.33%)
Aug 30, 2021 10.48 10.60 10.17 10.43 397,354 -0.23(-2.16%)
Aug 27, 2021 10.90 11.40 10.50 10.66 881,744 +0.34(+3.29%)
Aug 26, 2021 10.31 10.35 9.830 10.32 403,144 -0.01(-0.10%)
Aug 25, 2021 10.30 10.40 10.17 10.33 145,020 -0.07(-0.67%)
Aug 24, 2021 10.39 10.44 10.16 10.40 331,903 +0.10(+0.97%)
Aug 23, 2021 10.19 10.39 10.08 10.30 336,416 +0.24(+2.39%)
Aug 20, 2021 10.07 10.21 9.650 10.06 377,575 +0.25(+2.55%)
Aug 19, 2021 9.550 10.15 9.310 9.810 487,881 +0.13(+1.34%)
Aug 18, 2021 9.630 10.06 8.650 9.680 605,189 +0.11(+1.15%)
Aug 17, 2021 10.99 10.99 8.950 9.570 1,461,542 -1.41(-12.84%)
Aug 16, 2021 10.02 11.00 10.02 10.98 1,274,994 +1.18(+12.04%)
Aug 13, 2021 9.500 10.32 9.440 9.800 1,284,936 +0.41(+4.37%)
Aug 12, 2021 8.190 9.400 8.000 9.390 1,420,290 +1.39(+17.38%)
Aug 11, 2021 7.630 8.000 7.570 8.000 971,580 +0.43(+5.68%)
Aug 10, 2021 7.450 7.890 7.360 7.570 817,533 +0.14(+1.88%)
Aug 09, 2021 6.290 7.450 6.290 7.430 1,154,867 +1.14(+18.12%)
Aug 06, 2021 6.100 6.290 6.020 6.290 358,609 +0.19(+3.11%)
Aug 05, 2021 6.020 6.130 5.900 6.100 267,060 +0.07(+1.16%)
Aug 04, 2021 6.010 6.030 5.840 6.030 261,367 +0.01(+0.17%)
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.