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

Tenet Fintech Group Inc (CSE: PKK )

0.0900 -0.0050 (-5.26%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 7, 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 (%)
Mar 31, 2022 3.810 3.850 3.660 3.760 65,784 -0.14(-3.59%)
Mar 30, 2022 3.910 3.940 3.790 3.900 69,102 -0.06(-1.52%)
Mar 29, 2022 3.920 4.160 3.870 3.960 137,813 +0.17(+4.49%)
Mar 28, 2022 3.560 3.860 3.550 3.790 143,761 +0.19(+5.28%)
Mar 25, 2022 3.700 3.700 3.560 3.600 107,586 -0.09(-2.44%)
Mar 24, 2022 3.710 3.850 3.550 3.690 167,671 -0.07(-1.86%)
Mar 23, 2022 3.840 3.980 3.740 3.760 247,381 -0.20(-5.05%)
Mar 22, 2022 3.860 4.030 3.850 3.960 60,073 +0.03(+0.76%)
Mar 21, 2022 4.150 4.150 3.800 3.930 189,233 -0.15(-3.68%)
Mar 18, 2022 3.960 4.340 3.820 4.080 423,614 +0.28(+7.37%)
Mar 17, 2022 3.380 3.990 3.380 3.800 220,516 +0.42(+12.43%)
Mar 16, 2022 3.210 3.600 3.210 3.380 332,982 +0.28(+9.03%)
Mar 15, 2022 3.280 3.320 3.050 3.100 344,232 -0.13(-4.02%)
Mar 14, 2022 3.500 3.500 3.200 3.230 218,697 -0.24(-6.92%)
Mar 11, 2022 3.840 3.840 3.470 3.470 237,663 -0.26(-6.97%)
Mar 10, 2022 3.690 3.760 3.550 3.730 89,533 +0.03(+0.81%)
Mar 09, 2022 3.990 4.020 3.690 3.700 160,268 -0.04(-1.07%)
Mar 08, 2022 3.930 3.930 3.460 3.740 273,638 -0.06(-1.58%)
Mar 07, 2022 4.230 4.400 3.790 3.800 505,712 -0.62(-14.03%)
Mar 04, 2022 4.720 4.770 4.120 4.420 375,025 -0.28(-5.96%)
Mar 03, 2022 4.000 4.880 3.990 4.700 403,786 +0.70(+17.50%)
Mar 02, 2022 3.890 4.250 3.800 4.000 158,047 +0.26(+6.95%)
Mar 01, 2022 3.840 3.840 3.580 3.740 155,426 -0.06(-1.58%)
Feb 28, 2022 3.900 4.110 3.750 3.800 323,782 -0.26(-6.40%)
Feb 25, 2022 4.000 4.160 3.920 4.060 547,400 +1.58(+63.71%)
Feb 24, 2022 2.500 4.090 2.400 2.480 1,143,523 -0.55(-18.15%)
Feb 23, 2022 3.520 3.640 2.900 3.030 831,998 -0.54(-15.13%)
Feb 22, 2022 3.850 3.850 3.530 3.570 479,898 -0.34(-8.70%)
Feb 18, 2022 3.910 0 -0.04(-1.01%)
Feb 17, 2022 4.170 4.170 3.880 3.950 467,205 -0.23(-5.50%)
Feb 16, 2022 4.310 4.340 4.170 4.180 181,919 -0.12(-2.79%)
Feb 15, 2022 4.360 4.600 4.220 4.300 288,991 +0.13(+3.12%)
Feb 14, 2022 4.550 4.550 4.160 4.170 368,803 -0.42(-9.15%)
Feb 11, 2022 4.830 4.830 4.400 4.590 372,627 -0.26(-5.36%)
Feb 10, 2022 4.770 4.900 4.600 4.850 201,950 +0.08(+1.68%)
Feb 09, 2022 4.900 4.950 4.740 4.770 126,464 -0.01(-0.21%)
Feb 08, 2022 4.890 4.930 4.710 4.780 106,053 -0.10(-2.05%)
Feb 07, 2022 4.920 5.150 4.840 4.880 256,407 -0.02(-0.41%)
Feb 04, 2022 4.930 5.060 4.800 4.900 348,065 +0.20(+4.26%)
Feb 03, 2022 5.000 5.030 4.700 4.700 599,363 -0.35(-6.93%)
Feb 02, 2022 5.380 5.380 5.000 5.050 268,768 -0.23(-4.36%)
Feb 01, 2022 5.100 5.330 5.050 5.280 246,881 +0.11(+2.13%)
Jan 31, 2022 4.990 5.170 296,325 +0.16(+3.19%)
Jan 28, 2022 5.010 5.090 4.890 5.010 272,167 +0.11(+2.24%)
Jan 27, 2022 4.820 5.090 4.820 4.900 392,756 +0.02(+0.41%)
Jan 26, 2022 4.990 5.160 4.810 4.880 259,228 -0.12(-2.40%)
Jan 25, 2022 4.840 5.100 4.760 5.000 482,987 -0.13(-2.53%)
Jan 24, 2022 5.300 5.330 4.480 5.130 948,201 -0.29(-5.35%)
Jan 21, 2022 5.620 5.620 5.320 5.420 289,406 -0.25(-4.41%)
Jan 20, 2022 5.530 5.790 5.490 5.670 227,660 +0.22(+4.04%)
Jan 19, 2022 5.680 5.690 5.300 5.450 508,103 -0.23(-4.05%)
Jan 18, 2022 6.090 6.180 5.500 5.680 586,154 -0.34(-5.65%)
Jan 17, 2022 6.000 6.200 5.900 6.020 231,593 +0.09(+1.52%)
Jan 14, 2022 5.560 6.400 5.520 5.930 998,520 +0.37(+6.65%)
Jan 13, 2022 5.690 5.750 5.470 5.560 134,603 -0.08(-1.42%)
Jan 12, 2022 5.500 6.350 5.370 5.640 486,195 +0.14(+2.55%)
Jan 11, 2022 5.450 5.650 5.150 5.500 401,083 +0.20(+3.77%)
Jan 10, 2022 6.970 6.970 5.150 5.300 963,684 -0.14(-2.57%)
Jan 07, 2022 5.650 6.700 5.150 5.440 1,342,987 -0.18(-3.20%)
Jan 06, 2022 6.200 6.310 5.610 5.620 697,705 -0.50(-8.17%)
Jan 05, 2022 6.610 6.690 6.080 6.120 887,519 -0.50(-7.55%)
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.