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 UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, May 2, 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 (%)
Nov 30, 2020 1.980 1.990 1.700 1.750 1,738,387 -0.26(-12.94%)
Nov 27, 2020 1.890 2.040 1.870 2.010 2,438,200 +0.27(+15.52%)
Nov 26, 2020 1.730 1.770 1.660 1.740 667,606 -0.01(-0.57%)
Nov 25, 2020 1.780 1.810 1.620 1.750 990,646 +0.05(+2.94%)
Nov 24, 2020 1.590 1.870 1.590 1.700 2,217,560 +0.11(+6.92%)
Nov 23, 2020 1.450 1.590 1.440 1.590 1,015,196 +0.15(+10.42%)
Nov 20, 2020 1.450 1.480 1.430 1.440 716,220 -0.12(-7.69%)
Nov 19, 2020 1.360 1.630 1.360 1.560 2,273,429 +0.23(+17.29%)
Nov 18, 2020 1.250 1.340 1.230 1.330 928,703 +0.03(+2.31%)
Nov 17, 2020 1.320 1.320 1.220 1.300 637,002 -0.06(-4.41%)
Nov 16, 2020 1.250 1.370 1.250 1.360 1,061,110 +0.11(+8.80%)
Nov 13, 2020 1.250 1.300 1.190 1.250 732,175 -0.05(-3.85%)
Nov 12, 2020 1.310 1.400 1.210 1.300 693,408 +0.06(+4.84%)
Nov 11, 2020 1.180 1.450 1.130 1.240 1,845,378 -0.03(-2.36%)
Nov 10, 2020 1.510 1.510 1.260 1.270 1,477,499 -0.28(-18.06%)
Nov 09, 2020 1.590 1.690 1.160 1.550 3,149,006 +0.05(+3.33%)
Nov 06, 2020 1.450 1.570 1.400 1.500 2,463,233 +0.15(+11.11%)
Nov 05, 2020 1.140 1.370 1.120 1.350 3,109,944 +0.29(+27.36%)
Nov 04, 2020 0.9400 1.070 0.9200 1.060 1,550,836 +0.13(+13.98%)
Nov 03, 2020 0.7900 0.9600 0.7900 0.9300 1,538,507 +0.13(+16.25%)
Nov 02, 2020 0.7200 0.8000 0.7200 0.8000 918,147 +0.08(+11.11%)
Oct 30, 2020 0.7200 0.7300 0.6900 0.7200 387,503 -0.01(-1.37%)
Oct 29, 2020 0.7200 0.7400 0.7000 0.7300 170,442 +0.00(+0.00%)
Oct 28, 2020 0.7300 0.7400 0.6800 0.7300 487,125 -0.01(-1.35%)
Oct 27, 2020 0.7500 0.7700 0.6900 0.7400 574,772 +0.02(+2.78%)
Oct 26, 2020 0.7600 0.8000 0.6800 0.7200 1,651,179 -0.02(-2.70%)
Oct 23, 2020 0.6000 0.7500 0.6000 0.7400 1,836,008 +0.15(+25.42%)
Oct 22, 2020 0.6200 0.6200 0.5900 0.5900 263,708 -0.01(-1.67%)
Oct 21, 2020 0.6500 0.6500 0.5800 0.6000 880,105 -0.05(-7.69%)
Oct 20, 2020 0.5600 0.6800 0.5600 0.6500 1,132,112 +0.11(+20.37%)
Oct 19, 2020 0.4300 0.5500 0.4300 0.5400 1,404,938 +0.10(+22.73%)
Oct 16, 2020 0.4000 0.4400 0.3900 0.4400 475,200 +0.04(+10.00%)
Oct 15, 2020 0.4000 0.4150 0.3800 0.4000 571,554 -0.01(-2.44%)
Oct 14, 2020 0.4150 0.4300 0.4100 0.4100 145,131 +0.01(+2.50%)
Oct 13, 2020 0.4550 0.4550 0.4000 0.4000 512,011 -0.05(-11.11%)
Oct 09, 2020 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Oct 08, 2020 0.4550 0.4800 0.4550 0.4650 204,721 +0.01(+2.20%)
Oct 07, 2020 0.4500 0.4600 0.4400 0.4550 218,896 +0.00(+0.00%)
Oct 06, 2020 0.4550 0.4900 0.4500 0.4550 208,761 +0.00(+0.00%)
Oct 05, 2020 0.4650 0.4950 0.4300 0.4550 309,137 +0.00(+0.00%)
Oct 02, 2020 0.3700 0.4850 0.3650 0.4550 442,421 +0.07(+16.67%)
Oct 01, 2020 0.3900 0.4000 0.3900 0.3900 38,029 +0.01(+1.30%)
Sep 30, 2020 0.4000 0.4000 0.3800 0.3850 66,091 +0.02(+4.05%)
Sep 29, 2020 0.3750 0.3900 0.3700 0.3700 19,950 -0.02(-3.90%)
Sep 28, 2020 0.3950 0.4000 0.3700 0.3850 193,353 +0.04(+13.24%)
Sep 25, 2020 0.3750 0.3750 0.3400 0.3400 151,221 -0.03(-8.11%)
Sep 24, 2020 0.3950 0.3950 0.3600 0.3700 262,975 -0.03(-6.33%)
Sep 23, 2020 0.4100 0.4100 0.3800 0.3950 82,754 -0.01(-3.66%)
Sep 22, 2020 0.4200 0.4500 0.4100 0.4100 124,210 +0.00(+1.23%)
Sep 21, 2020 0.4350 0.4550 0.4050 0.4050 167,182 -0.03(-7.95%)
Sep 18, 2020 0.4600 0.4600 0.4200 0.4400 129,898 -0.02(-3.30%)
Sep 17, 2020 0.4650 0.4700 0.4300 0.4550 121,076 -0.01(-1.09%)
Sep 16, 2020 0.4300 0.4850 0.4250 0.4600 413,295 +0.04(+9.52%)
Sep 15, 2020 0.4250 0.4400 0.4100 0.4200 217,494 -0.01(-1.18%)
Sep 14, 2020 0.4400 0.4400 0.4250 0.4250 79,700 +0.00(+0.00%)
Sep 11, 2020 0.4250 0.4400 0.4250 0.4250 57,414 +0.02(+4.94%)
Sep 10, 2020 0.3950 0.4200 0.3950 0.4050 163,192 +0.03(+6.58%)
Sep 09, 2020 0.3800 0.3800 0.3800 0.3800 5,000 +0.01(+2.70%)
Sep 08, 2020 0.3700 0.3800 0.3550 0.3700 77,109 +0.03(+8.82%)
Sep 04, 2020 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Sep 03, 2020 0.3800 0.3800 0.3400 0.3500 170,900 -0.02(-5.41%)
Sep 02, 2020 0.3750 0.4000 0.3700 0.3700 43,425 -0.02(-3.90%)
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.