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 -0.0050 (-5.00%)
Official Closing Price Updated: 3:19 PM EDT, Apr 26, 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 (%)
May 31, 2022 2.150 2.430 2.030 2.160 742,690 -0.59(-21.45%)
May 30, 2022 2.800 2.920 2.620 2.750 341,875 +0.03(+1.10%)
May 27, 2022 2.850 2.870 2.670 2.720 163,010 -0.03(-1.09%)
May 26, 2022 2.790 2.800 2.580 2.750 536,330 +0.05(+1.85%)
May 25, 2022 2.930 2.930 2.670 2.700 320,265 -0.25(-8.47%)
May 24, 2022 3.230 3.230 2.880 2.950 293,654 -0.21(-6.65%)
May 20, 2022 3.160 0 +0.43(+15.75%)
May 19, 2022 2.600 2.880 2.420 2.730 321,692 +0.15(+5.81%)
May 18, 2022 2.670 2.860 2.540 2.580 508,474 +0.31(+13.66%)
May 17, 2022 2.240 2.630 2.170 2.270 566,671 +0.15(+7.08%)
May 16, 2022 2.010 2.170 1.910 2.120 270,244 +0.17(+8.72%)
May 13, 2022 2.100 2.260 1.920 1.950 394,950 -0.03(-1.52%)
May 12, 2022 2.100 2.260 1.810 1.980 952,953 -0.20(-9.17%)
May 11, 2022 2.400 2.410 2.030 2.180 597,696 -0.21(-8.79%)
May 10, 2022 2.800 2.810 2.360 2.390 501,838 -0.40(-14.34%)
May 09, 2022 2.660 3.050 2.640 2.790 296,849 -0.02(-0.71%)
May 06, 2022 2.990 3.040 2.590 2.810 475,700 -0.23(-7.57%)
May 05, 2022 3.290 3.290 2.900 3.040 382,061 -0.19(-5.88%)
May 04, 2022 3.650 3.650 3.160 3.230 378,567 -0.16(-4.72%)
May 03, 2022 3.250 3.700 3.000 3.390 1,021,578 -1.48(-30.39%)
May 02, 2022 4.720 4.890 4.530 4.870 106,457 +0.20(+4.28%)
Apr 29, 2022 4.790 4.800 4.510 4.670 131,522 -0.21(-4.30%)
Apr 28, 2022 4.760 5.010 4.740 4.880 233,435 +0.14(+2.95%)
Apr 27, 2022 4.770 4.890 4.550 4.740 204,015 +0.04(+0.85%)
Apr 26, 2022 4.960 4.960 4.680 4.700 224,679 -0.14(-2.89%)
Apr 25, 2022 5.070 5.070 4.720 4.840 208,783 -0.25(-4.91%)
Apr 22, 2022 4.980 5.130 4.980 5.090 157,586 -0.14(-2.68%)
Apr 21, 2022 5.000 5.400 4.900 5.230 448,327 +0.27(+5.44%)
Apr 20, 2022 4.890 5.000 4.620 4.960 182,665 +0.08(+1.74%)
Apr 19, 2022 4.550 4.940 4.550 4.875 193,791 +0.25(+5.52%)
Apr 18, 2022 4.360 4.740 4.350 4.620 94,606 +0.20(+4.52%)
Apr 14, 2022 4.420 0 -0.18(-3.91%)
Apr 13, 2022 4.220 4.830 4.220 4.600 335,390 +0.46(+11.11%)
Apr 12, 2022 4.290 4.360 4.000 4.140 96,337 -0.11(-2.59%)
Apr 11, 2022 4.880 4.880 4.140 4.250 259,185 -0.51(-10.71%)
Apr 08, 2022 4.840 5.090 4.610 4.760 285,300 -0.28(-5.56%)
Apr 07, 2022 4.880 5.380 4.760 5.040 537,659 +0.21(+4.35%)
Apr 06, 2022 4.400 4.900 4.170 4.830 215,908 +0.43(+9.77%)
Apr 05, 2022 4.170 4.550 4.100 4.400 230,390 +0.24(+5.77%)
Apr 04, 2022 3.880 4.200 3.880 4.160 122,374 +0.20(+5.05%)
Apr 01, 2022 3.770 4.180 3.680 3.960 350,893 +0.20(+5.32%)
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%)
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.