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

Tenet Fintech Group Inc (CSE: PKK )

0.0850 +0.0050 (+6.25%)
Official Closing Price Updated: 3:59 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 (%)
Dec 31, 2021 7.150 7.150 7.150 0 +0.23(+3.32%)
Dec 30, 2021 7.160 7.350 6.380 6.920 504,203 -0.20(-2.81%)
Dec 29, 2021 7.300 7.420 7.060 7.120 276,194 -0.20(-2.73%)
Dec 24, 2021 7.320 7.320 7.320 0 -0.42(-5.43%)
Dec 23, 2021 7.550 7.900 7.500 7.740 93,942 +0.06(+0.78%)
Dec 22, 2021 7.800 7.960 7.510 7.680 93,750 -0.24(-3.03%)
Dec 21, 2021 7.500 8.100 7.500 7.920 176,316 +0.51(+6.88%)
Dec 20, 2021 7.610 7.610 7.310 7.410 132,512 -0.29(-3.77%)
Dec 17, 2021 7.750 7.810 7.390 7.700 237,426 -0.06(-0.77%)
Dec 16, 2021 7.820 8.070 7.600 7.760 172,879 -0.28(-3.48%)
Dec 15, 2021 8.000 8.150 7.610 8.040 189,765 +0.04(+0.50%)
Dec 14, 2021 7.980 8.330 7.590 8.000 223,210 +0.20(+2.56%)
Dec 13, 2021 8.890 8.900 7.800 7.800 308,141 -1.15(-12.85%)
Dec 10, 2021 9.070 9.300 8.850 8.950 94,448 -0.30(-3.24%)
Dec 09, 2021 9.200 9.500 8.960 9.250 160,994 +0.10(+1.09%)
Dec 08, 2021 8.430 9.660 8.350 9.150 264,420 +0.84(+10.11%)
Dec 07, 2021 7.480 8.480 7.480 8.310 238,273 +0.82(+10.95%)
Dec 06, 2021 7.700 7.710 7.250 7.490 128,122 -0.13(-1.71%)
Dec 03, 2021 7.780 7.890 7.230 7.620 358,200 +0.05(+0.66%)
Dec 02, 2021 7.870 7.870 7.390 7.570 298,006 -0.39(-4.90%)
Dec 01, 2021 7.700 8.160 7.250 7.960 407,943 +0.15(+1.92%)
Nov 30, 2021 7.870 8.140 7.870 7.810 225,356 -0.36(-4.41%)
Nov 29, 2021 8.200 8.710 7.450 8.170 840,008 -0.17(-2.04%)
Nov 26, 2021 8.500 8.700 8.250 8.340 274,900 -0.46(-5.23%)
Nov 25, 2021 8.800 8.990 8.660 8.800 63,438 -0.18(-2.00%)
Nov 24, 2021 8.700 9.000 8.500 8.980 178,123 +0.43(+5.03%)
Nov 23, 2021 8.950 8.980 8.390 8.550 283,131 -0.35(-3.93%)
Nov 22, 2021 9.150 9.150 8.700 8.900 196,400 -0.25(-2.73%)
Nov 19, 2021 8.640 9.160 8.320 9.150 187,960 +0.55(+6.40%)
Nov 18, 2021 9.150 8.640 8.420 8.600 292,541 -0.20(-2.27%)
Nov 17, 2021 9.670 9.680 8.660 8.800 483,994 -0.47(-5.07%)
Nov 16, 2021 9.610 9.670 9.150 9.270 521,213 -0.83(-8.22%)
Nov 15, 2021 10.30 10.30 9.840 10.10 151,478 -0.07(-0.69%)
Nov 12, 2021 10.19 10.29 9.950 10.17 109,109 +0.23(+2.31%)
Nov 11, 2021 9.750 10.44 9.570 9.940 92,787 +0.32(+3.33%)
Nov 10, 2021 9.600 9.620 204,367 +0.08(+0.84%)
Nov 09, 2021 9.470 9.900 9.360 9.540 148,033 -0.06(-0.63%)
Nov 08, 2021 9.870 9.890 9.250 9.600 323,933 -0.74(-7.16%)
Nov 05, 2021 10.50 10.77 10.02 10.34 240,030 -0.26(-2.45%)
Nov 04, 2021 11.05 11.05 10.58 10.60 156,465 -0.42(-3.81%)
Nov 03, 2021 11.26 11.31 10.89 11.02 123,335 -0.24(-2.13%)
Nov 02, 2021 11.15 11.27 10.85 11.26 70,177 +0.21(+1.90%)
Nov 01, 2021 11.03 11.10 10.71 11.05 77,229 -0.05(-0.45%)
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%)
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.