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, 2017 0.1100 0.1100 0.1000 0.1000 303,604 -0.00(-4.76%)
May 30, 2017 0.1050 0.1100 0.1000 0.1050 471,145 +0.00(+0.00%)
May 29, 2017 0.1050 0.1100 0.1050 0.1050 302,212 -0.01(-4.55%)
May 26, 2017 0.1050 0.1150 0.1050 0.1100 518,390 +0.00(+0.00%)
May 25, 2017 0.1050 0.1100 0.1050 0.1100 298,000 -0.01(-4.35%)
May 24, 2017 0.1100 0.1150 0.1050 0.1150 280,892 +0.00(+0.00%)
May 23, 2017 0.1100 0.1150 0.1050 0.1150 858,949 +0.01(+4.55%)
May 19, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 18, 2017 0.1100 0.1100 0.1050 0.1100 274,734 -0.01(-4.35%)
May 17, 2017 0.1100 0.1150 0.1050 0.1150 1,640,260 +0.01(+4.55%)
May 16, 2017 0.1100 0.1150 0.1100 0.1100 833,540 -0.01(-4.35%)
May 15, 2017 0.1150 0.1150 0.1100 0.1150 1,312,890 +0.01(+4.55%)
May 12, 2017 0.1150 0.1200 0.1100 0.1100 439,850 +0.00(+0.00%)
May 11, 2017 0.1100 0.1200 0.1100 0.1100 1,286,659 +0.00(+0.00%)
May 10, 2017 0.1150 0.1150 0.1100 0.1100 591,519 -0.01(-4.35%)
May 09, 2017 0.1250 0.1250 0.1100 0.1150 1,550,320 +0.00(+0.00%)
May 08, 2017 0.1150 0.1200 0.1150 0.1150 544,295 +0.01(+4.55%)
May 05, 2017 0.1100 0.1150 0.1100 0.1100 946,739 +0.00(+0.00%)
May 04, 2017 0.1150 0.1200 0.1050 0.1100 2,927,464 -0.01(-4.35%)
May 03, 2017 0.1400 0.1400 0.1100 0.1150 4,953,803 -0.02(-14.81%)
May 02, 2017 0.1150 0.1350 0.1100 0.1350 1,408,456 +0.02(+17.39%)
May 01, 2017 0.1050 0.1150 0.1050 0.1150 1,762,780 +0.01(+9.52%)
Apr 28, 2017 0.1100 0.1100 0.1000 0.1050 2,469,196 -0.01(-4.55%)
Apr 27, 2017 0.1200 0.1200 0.1100 0.1100 579,510 -0.01(-12.00%)
Apr 26, 2017 0.1150 0.1300 0.1150 0.1250 2,498,590 +0.01(+8.70%)
Apr 25, 2017 0.1400 0.1400 0.1050 0.1150 6,091,840 -0.03(-20.69%)
Apr 24, 2017 0.1400 0.1550 0.1400 0.1450 1,853,968 -0.02(-9.38%)
Apr 20, 2017 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Apr 19, 2017 0.1600 0.1850 0.1600 0.1750 3,672,657 +0.01(+9.37%)
Apr 18, 2017 0.1500 0.1600 0.1500 0.1600 1,266,349 +0.01(+3.23%)
Apr 17, 2017 0.1450 0.1600 0.1450 0.1550 1,598,106 -0.01(-3.13%)
Apr 13, 2017 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Apr 12, 2017 0.1050 0.1300 0.1050 0.1300 2,812,187 +0.01(+13.04%)
Apr 11, 2017 0.1350 0.1350 0.1100 0.1150 4,251,498 -0.03(-20.69%)
Apr 10, 2017 0.1450 0.1500 0.1400 0.1450 1,212,878 +0.00(+0.00%)
Apr 07, 2017 0.1500 0.1500 0.1300 0.1450 5,946,000 -0.01(-6.45%)
Apr 06, 2017 0.1650 0.1650 0.1400 0.1550 5,089,906 -0.02(-8.82%)
Apr 05, 2017 0.1750 0.1750 0.1650 0.1700 1,537,092 +0.00(+0.00%)
Apr 04, 2017 0.1750 0.1750 0.1700 0.1700 975,717 -0.00(-2.86%)
Apr 03, 2017 0.1850 0.1850 0.1700 0.1750 1,774,596 -0.01(-5.41%)
Mar 31, 2017 0.2000 0.2050 0.1750 0.1850 5,975,318 -0.01(-5.13%)
Mar 30, 2017 0.1800 0.1950 0.1800 0.1950 1,822,745 +0.01(+2.63%)
Mar 29, 2017 0.1850 0.1900 0.1800 0.1900 1,515,671 +0.01(+2.70%)
Mar 28, 2017 0.1800 0.1850 0.1800 0.1850 1,452,694 +0.01(+2.78%)
Mar 27, 2017 0.1750 0.1800 0.1700 0.1800 1,056,898 +0.01(+2.86%)
Mar 24, 2017 0.1600 0.1750 0.1600 0.1750 2,071,748 +0.01(+9.37%)
Mar 23, 2017 0.1650 0.1700 0.1550 0.1600 1,155,466 +0.00(+0.00%)
Mar 22, 2017 0.1750 0.1750 0.1600 0.1600 1,997,060 -0.01(-8.57%)
Mar 21, 2017 0.1850 0.1900 0.1750 0.1750 2,478,704 -0.01(-5.41%)
Mar 20, 2017 0.1750 0.1900 0.1750 0.1850 3,463,814 +0.02(+12.12%)
Mar 17, 2017 0.1650 0.1700 0.1600 0.1650 1,347,715 -0.01(-5.71%)
Mar 16, 2017 0.1700 0.1800 0.1600 0.1750 3,403,984 +0.01(+9.37%)
Mar 15, 2017 0.1800 0.1950 0.1400 0.1600 9,017,476 -0.01(-8.57%)
Mar 14, 2017 0.1500 0.1750 0.1500 0.1750 7,080,851 +0.02(+16.67%)
Mar 13, 2017 0.1350 0.1500 0.1350 0.1500 3,287,668 +0.01(+11.11%)
Mar 10, 2017 0.1300 0.1350 0.1250 0.1350 895,250 +0.01(+3.85%)
Mar 09, 2017 0.1200 0.1350 0.1200 0.1300 4,023,306 +0.01(+8.33%)
Mar 08, 2017 0.1150 0.1250 0.1150 0.1200 1,589,503 +0.01(+9.09%)
Mar 07, 2017 0.1100 0.1150 0.1100 0.1100 607,282 +0.00(+0.00%)
Mar 06, 2017 0.1100 0.1150 0.1050 0.1100 1,187,820 -0.01(-4.35%)
Mar 03, 2017 0.1100 0.1150 0.1050 0.1150 1,383,437 +0.01(+4.55%)
Mar 02, 2017 0.0950 0.1200 0.0950 0.1100 6,751,552 +0.01(+15.79%)
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.