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

Tenet Fintech Group Inc (OP: PKKFF )

0.0631 -0.0039 (-5.82%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 3, 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 28, 2023 0.4525 0.5086 0.4525 0.4921 77,313 +0.06(+13.13%)
Apr 27, 2023 0.4380 0.4451 0.4244 0.4350 41,609 -0.02(-4.44%)
Apr 26, 2023 0.4823 0.4924 0.4300 0.4552 88,856 -0.03(-6.91%)
Apr 25, 2023 0.5100 0.5100 0.4755 0.4890 85,248 -0.03(-5.32%)
Apr 24, 2023 0.4975 0.5198 0.4900 0.5165 39,252 -0.00(-0.52%)
Apr 21, 2023 0.5739 0.5739 0.5117 0.5192 48,275 -0.05(-8.75%)
Apr 20, 2023 0.5737 0.5763 0.5600 0.5690 33,321 -0.02(-3.74%)
Apr 19, 2023 0.5800 0.5918 0.5591 0.5911 59,591 +0.00(+0.05%)
Apr 18, 2023 0.5900 0.5990 0.5700 0.5908 34,948 -0.01(-1.30%)
Apr 17, 2023 0.5400 0.5988 0.5345 0.5986 188,500 +0.06(+10.85%)
Apr 14, 2023 0.5250 0.5464 0.5164 0.5400 84,393 +0.01(+2.78%)
Apr 13, 2023 0.5181 0.5254 0.5049 0.5254 17,824 -0.00(-0.06%)
Apr 12, 2023 0.5351 0.5351 0.5050 0.5257 40,097 +0.00(+0.67%)
Apr 11, 2023 0.5100 0.5273 0.5066 0.5222 36,292 -0.01(-2.10%)
Apr 10, 2023 0.5471 0.5538 0.5203 0.5334 27,758 -0.01(-1.44%)
Apr 06, 2023 0.4940 0.5455 0.4940 0.5412 13,689 +0.01(+2.68%)
Apr 05, 2023 0.5329 0.5372 0.5118 0.5271 32,221 -0.01(-0.96%)
Apr 04, 2023 0.5220 0.5322 0.4948 0.5322 21,149 +0.02(+3.48%)
Apr 03, 2023 0.5400 0.5400 0.5000 0.5143 46,974 -0.01(-1.32%)
Mar 31, 2023 0.5000 0.5212 0.5000 0.5212 16,914 +0.02(+4.24%)
Mar 30, 2023 0.5148 0.5148 0.5000 0.5000 18,103 -0.02(-3.06%)
Mar 29, 2023 0.5273 0.5273 0.5015 0.5158 38,695 -0.01(-1.23%)
Mar 28, 2023 0.5242 0.5242 0.5142 0.5222 9,342 -0.00(-0.91%)
Mar 27, 2023 0.5101 0.5323 0.5101 0.5270 91,801 -0.00(-0.09%)
Mar 24, 2023 0.5186 0.5324 0.5040 0.5275 9,238 -0.00(-0.25%)
Mar 23, 2023 0.5364 0.5471 0.5288 0.5288 6,758 -0.00(-0.75%)
Mar 22, 2023 0.5691 0.5691 0.5328 0.5328 19,168 -0.03(-5.13%)
Mar 21, 2023 0.5393 0.5616 0.5363 0.5616 33,027 +0.01(+1.78%)
Mar 20, 2023 0.5287 0.5604 0.5260 0.5518 12,729 -0.01(-1.32%)
Mar 17, 2023 0.5438 0.5592 0.5308 0.5592 42,275 +0.01(+1.58%)
Mar 16, 2023 0.5017 0.5505 0.4743 0.5505 94,914 +0.06(+13.13%)
Mar 15, 2023 0.5034 0.5034 0.4621 0.4866 102,135 -0.02(-3.34%)
Mar 14, 2023 0.5122 0.5123 0.4843 0.5034 20,115 -0.01(-1.68%)
Mar 13, 2023 0.4828 0.5233 0.4828 0.5120 10,760 -0.01(-1.54%)
Mar 10, 2023 0.4858 0.5400 0.4858 0.5200 47,256 +0.02(+4.27%)
Mar 09, 2023 0.5494 0.5606 0.4847 0.4987 114,444 -0.04(-7.53%)
Mar 08, 2023 0.6114 0.6175 0.5393 0.5393 81,523 -0.08(-13.55%)
Mar 07, 2023 0.6065 0.6446 0.5900 0.6238 93,380 +0.02(+2.72%)
Mar 06, 2023 0.6048 0.6192 0.6000 0.6073 39,049 -0.00(-0.80%)
Mar 03, 2023 0.5775 0.6335 0.5775 0.6122 101,114 +0.03(+5.79%)
Mar 02, 2023 0.5900 0.6000 0.5728 0.5787 14,366 -0.00(-0.74%)
Mar 01, 2023 0.6041 0.6178 0.5698 0.5830 59,213 -0.01(-2.46%)
Feb 28, 2023 0.5841 0.5980 0.5841 0.5977 11,223 +0.01(+1.94%)
Feb 27, 2023 0.5800 0.6005 0.5800 0.5863 61,285 -0.02(-3.46%)
Feb 24, 2023 0.5952 0.6100 0.5902 0.6073 14,361 +0.01(+1.22%)
Feb 23, 2023 0.6056 0.6120 0.5971 0.6000 19,473 +0.01(+0.84%)
Feb 22, 2023 0.6178 0.6178 0.5914 0.5950 22,473 -0.02(-2.46%)
Feb 21, 2023 0.6190 0.6400 0.5923 0.6100 69,954 -0.04(-6.15%)
Feb 17, 2023 0.6578 0.6710 0.6456 0.6500 12,181 -0.02(-2.99%)
Feb 16, 2023 0.6400 0.6717 0.6400 0.6700 26,328 +0.01(+1.45%)
Feb 15, 2023 0.6295 0.6795 0.6216 0.6604 17,433 +0.02(+3.64%)
Feb 14, 2023 0.6148 0.6372 0.6006 0.6372 26,968 +0.00(+0.38%)
Feb 13, 2023 0.6331 0.6392 0.6237 0.6348 16,882 -0.01(-1.46%)
Feb 10, 2023 0.6334 0.6620 0.6334 0.6442 7,419 -0.02(-3.62%)
Feb 09, 2023 0.6400 0.6684 0.6395 0.6684 35,502 +0.02(+2.66%)
Feb 08, 2023 0.6590 0.6607 0.6391 0.6511 19,854 -0.01(-1.78%)
Feb 07, 2023 0.7000 0.7000 0.6528 0.6629 70,095 -0.01(-1.04%)
Feb 06, 2023 0.6214 0.6757 0.6214 0.6699 18,815 -0.00(-0.04%)
Feb 03, 2023 0.6600 0.6702 0.6284 0.6702 32,559 +0.01(+1.65%)
Feb 02, 2023 0.6800 0.6929 0.6455 0.6593 172,774 -0.02(-3.04%)
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.