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 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Jun 30, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 29, 2016 0.0750 0.0800 0.0750 0.0750 1,067,000 +0.01(+15.38%)
Jun 28, 2016 0.0700 0.0700 0.0650 0.0650 650,700 -0.01(-7.14%)
Jun 27, 2016 0.0750 0.0750 0.0650 0.0700 234,000 +0.00(+0.00%)
Jun 24, 2016 0.0700 0.0700 0.0650 0.0700 329,900 +0.00(+0.00%)
Jun 23, 2016 0.0700 0.0700 0.0650 0.0700 33,890 +0.00(+0.00%)
Jun 22, 2016 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Jun 21, 2016 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Jun 20, 2016 0.0700 0.0700 0.0650 0.0700 296,200 +0.00(+0.00%)
Jun 17, 2016 0.0700 0.0750 0.0650 0.0700 1,343,500 +0.00(+0.00%)
Jun 16, 2016 0.0650 0.0700 0.0650 0.0700 276,728 +0.01(+7.69%)
Jun 15, 2016 0.0650 0.0700 0.0600 0.0650 1,696,176 +0.00(+0.00%)
Jun 14, 2016 0.0600 0.0700 0.0600 0.0650 1,362,874 +0.00(+0.00%)
Jun 13, 2016 0.0750 0.0750 0.0600 0.0650 1,000,700 -0.01(-7.14%)
Jun 10, 2016 0.0750 0.0800 0.0650 0.0700 817,760 -0.00(-6.67%)
Jun 09, 2016 0.0800 0.0800 0.0750 0.0750 150,928 -0.01(-6.25%)
Jun 08, 2016 0.0750 0.0800 0.0750 0.0800 164,751 -0.01(-5.88%)
Jun 07, 2016 0.0750 0.0850 0.0750 0.0850 1,458,510 +0.01(+21.43%)
Jun 06, 2016 0.0950 0.1000 0.0650 0.0700 3,635,305 -0.02(-26.32%)
Jun 03, 2016 0.0800 0.0950 0.0800 0.0950 2,196,492 +0.01(+18.75%)
Jun 02, 2016 0.0650 0.0800 0.0650 0.0800 1,467,024 +0.01(+23.08%)
Jun 01, 2016 0.0600 0.0650 0.0600 0.0650 508,378 +0.01(+8.33%)
May 31, 2016 0.0650 0.0700 0.0550 0.0600 2,454,430 +0.00(+9.09%)
May 30, 2016 0.0550 0.0550 0.0550 0.0550 178,272 +0.00(+0.00%)
May 27, 2016 0.0550 0.0550 0.0550 0.0550 177,900 +0.00(+0.00%)
May 26, 2016 0.0550 0.0550 0.0500 0.0550 373,000 +0.00(+0.00%)
May 25, 2016 0.0500 0.0550 0.0500 0.0550 255,760 +0.00(+10.00%)
May 24, 2016 0.0500 0.0550 0.0450 0.0500 162,500 +0.00(+0.00%)
May 20, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 19, 2016 0.0550 0.0550 0.0500 0.0500 405,000 +0.00(+0.00%)
May 18, 2016 0.0500 0.0550 0.0450 0.0500 1,330,500 +0.01(+11.11%)
May 17, 2016 0.0450 0.0450 0.0450 0.0450 526,900 +0.00(+12.50%)
May 16, 2016 0.0450 0.0450 0.0400 0.0400 71,000 -0.00(-11.11%)
May 13, 2016 0.0400 0.0450 0.0400 0.0450 1,199,000 +0.00(+0.00%)
May 12, 2016 0.0500 0.0500 0.0450 0.0450 1,147,840 -0.01(-18.18%)
May 11, 2016 0.0500 0.0550 0.0500 0.0550 381,500 -0.00(-8.33%)
May 10, 2016 0.0600 0.0600 0.0600 0.0600 21,166 +0.00(+0.00%)
May 09, 2016 0.0600 0.0600 0.0500 0.0600 118,078 +0.00(+9.09%)
May 06, 2016 0.0600 0.0600 0.0500 0.0550 182,373 +0.00(+0.00%)
May 05, 2016 0.0550 0.0600 0.0550 0.0550 293,727 +0.00(+0.00%)
May 04, 2016 0.0550 0.0550 0.0550 0.0550 351,880 +0.00(+0.00%)
May 03, 2016 0.0500 0.0550 0.0500 0.0550 692,200 +0.00(+10.00%)
May 02, 2016 0.0450 0.0500 0.0400 0.0500 1,305,925 +0.01(+25.00%)
Apr 29, 2016 0.0500 0.0500 0.0400 0.0400 2,049,406 -0.01(-20.00%)
Apr 28, 2016 0.0500 0.0500 0.0500 0.0500 68,231 +0.00(+0.00%)
Apr 27, 2016 0.0550 0.0550 0.0500 0.0500 615,500 -0.00(-9.09%)
Apr 26, 2016 0.0450 0.0550 0.0450 0.0550 1,379,000 +0.00(+10.00%)
Apr 25, 2016 0.0500 0.0550 0.0450 0.0500 357,000 +0.00(+0.00%)
Apr 22, 2016 0.0450 0.0500 0.0450 0.0500 194,000 +0.01(+11.11%)
Apr 21, 2016 0.0450 0.0500 0.0450 0.0450 346,500 +0.00(+0.00%)
Apr 20, 2016 0.0500 0.0500 0.0450 0.0450 357,590 -0.01(-10.00%)
Apr 19, 2016 0.0500 0.0550 0.0500 0.0500 333,000 +0.00(+0.00%)
Apr 18, 2016 0.0500 0.0500 0.0450 0.0500 259,800 +0.00(+0.00%)
Apr 15, 2016 0.0500 0.0500 0.0500 0.0500 784,100 +0.00(+0.00%)
Apr 14, 2016 0.0550 0.0550 0.0500 0.0500 859,227 +0.00(+0.00%)
Apr 13, 2016 0.0550 0.0550 0.0500 0.0500 310,500 -0.01(-16.67%)
Apr 12, 2016 0.0650 0.0650 0.0600 0.0600 293,666 +0.00(+0.00%)
Apr 11, 2016 0.0600 0.0600 0.0600 0.0600 203,806 +0.00(+0.00%)
Apr 08, 2016 0.0700 0.0700 0.0550 0.0600 1,628,176 -0.01(-14.29%)
Apr 07, 2016 0.0650 0.0700 0.0650 0.0700 508,730 +0.00(+0.00%)
Apr 06, 2016 0.0600 0.0700 0.0600 0.0700 965,240 +0.00(+0.00%)
Apr 05, 2016 0.0800 0.0850 0.0650 0.0700 1,450,525 -0.00(-6.67%)
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.