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: 2:50 PM 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 (%)
Aug 31, 2022 1.980 2.100 1.940 1.980 94,622 -0.01(-0.50%)
Aug 30, 2022 1.940 1.990 1.870 1.990 24,784 +0.11(+5.85%)
Aug 29, 2022 2.000 2.000 1.840 1.880 130,609 -0.12(-6.00%)
Aug 26, 2022 1.930 2.090 1.800 2.000 376,480 -0.15(-6.98%)
Aug 25, 2022 2.150 2.230 2.080 2.150 82,346 +0.02(+0.94%)
Aug 24, 2022 2.150 2.230 2.110 2.130 95,638 -0.10(-4.48%)
Aug 23, 2022 2.230 2.300 2.110 2.230 90,169 -0.10(-4.29%)
Aug 22, 2022 2.190 2.350 2.020 2.330 71,055 +0.10(+4.48%)
Aug 19, 2022 2.550 2.550 2.180 2.230 224,634 -0.11(-4.70%)
Aug 18, 2022 2.480 2.600 2.260 2.340 163,508 +0.19(+8.84%)
Aug 17, 2022 2.140 2.550 1.850 2.150 371,069 +0.03(+1.42%)
Aug 16, 2022 2.560 2.570 2.100 2.120 471,485 -0.52(-19.70%)
Aug 15, 2022 2.790 2.790 2.510 2.640 208,661 -0.16(-5.71%)
Aug 12, 2022 2.600 2.940 2.580 2.800 349,293 +0.28(+11.11%)
Aug 11, 2022 2.060 2.720 2.060 2.520 882,196 +0.50(+24.75%)
Aug 10, 2022 2.120 2.120 1.960 2.020 277,156 +0.01(+0.50%)
Aug 09, 2022 1.600 2.070 1.600 2.010 628,544 +0.47(+30.52%)
Aug 08, 2022 1.400 1.680 1.400 1.540 199,286 +0.14(+10.00%)
Aug 05, 2022 1.340 1.410 1.310 1.400 188,626 +0.09(+6.87%)
Aug 04, 2022 1.300 1.340 1.260 1.310 132,454 +0.07(+5.65%)
Aug 03, 2022 1.250 1.340 1.240 1.240 143,228 +0.00(+0.00%)
Aug 02, 2022 1.270 1.270 1.190 1.240 216,768 +0.00(+0.00%)
Jul 29, 2022 1.240 0 +0.02(+1.64%)
Jul 28, 2022 1.280 1.280 1.210 1.220 100,862 -0.03(-2.40%)
Jul 27, 2022 1.250 1.310 1.220 1.250 101,109 -0.03(-2.34%)
Jul 26, 2022 1.300 1.310 1.240 1.280 62,680 -0.06(-4.48%)
Jul 25, 2022 1.410 1.410 1.270 1.340 136,249 +0.00(+0.00%)
Jul 22, 2022 1.350 1.410 1.300 1.340 454,903 -0.17(-11.26%)
Jul 21, 2022 1.550 1.570 1.510 1.510 26,905 -0.04(-2.58%)
Jul 20, 2022 1.460 1.550 1.460 1.550 120,277 +0.06(+4.03%)
Jul 19, 2022 1.400 1.550 1.400 1.490 169,217 +0.13(+9.56%)
Jul 18, 2022 1.390 1.440 1.350 1.360 61,325 -0.02(-1.45%)
Jul 15, 2022 1.370 1.430 1.330 1.380 81,881 +0.00(+0.00%)
Jul 14, 2022 1.390 1.400 1.300 1.380 131,695 -0.02(-1.43%)
Jul 13, 2022 1.450 1.450 1.360 1.400 140,637 -0.05(-3.45%)
Jul 12, 2022 1.480 1.480 1.400 1.450 104,061 +0.02(+1.40%)
Jul 11, 2022 1.460 1.500 1.420 1.430 93,722 -0.11(-7.14%)
Jul 08, 2022 1.510 1.540 1.480 1.540 43,630 +0.06(+4.05%)
Jul 07, 2022 1.520 1.560 1.400 1.480 123,645 -0.01(-0.67%)
Jul 06, 2022 1.520 1.610 1.390 1.490 273,199 -0.12(-7.45%)
Jul 05, 2022 1.420 1.650 1.410 1.610 309,450 +0.15(+10.27%)
Jul 04, 2022 1.490 1.490 1.420 1.460 31,472 +0.03(+2.10%)
Jun 30, 2022 1.430 0 -0.06(-4.03%)
Jun 29, 2022 1.320 1.530 1.320 1.490 176,664 +0.07(+4.93%)
Jun 28, 2022 1.420 1.540 1.330 1.420 294,758 -0.08(-5.33%)
Jun 27, 2022 1.630 1.630 1.480 1.500 145,899 -0.10(-6.25%)
Jun 24, 2022 1.670 1.670 1.570 1.600 110,045 -0.07(-4.19%)
Jun 23, 2022 1.640 1.740 1.520 1.670 236,948 +0.08(+5.03%)
Jun 22, 2022 1.690 1.690 1.550 1.590 353,930 -0.15(-8.62%)
Jun 21, 2022 1.710 1.840 1.700 1.740 296,518 +0.04(+2.35%)
Jun 20, 2022 1.780 1.790 1.680 1.700 294,812 -0.06(-3.41%)
Jun 17, 2022 1.800 1.900 1.680 1.760 302,045 -0.04(-2.22%)
Jun 16, 2022 1.930 1.930 1.700 1.800 388,183 -0.12(-6.25%)
Jun 15, 2022 1.960 2.000 1.910 1.920 62,861 +0.00(+0.00%)
Jun 14, 2022 1.850 1.980 1.850 1.920 69,869 -0.02(-1.03%)
Jun 13, 2022 1.950 1.950 1.820 1.940 137,701 -0.06(-3.00%)
Jun 10, 2022 2.010 2.070 1.940 2.000 312,130 -0.01(-0.50%)
Jun 09, 2022 2.030 2.200 1.970 2.010 626,003 +0.02(+1.01%)
Jun 08, 2022 2.170 2.170 1.990 1.990 234,702 -0.11(-5.24%)
Jun 07, 2022 2.030 2.100 1.960 2.100 370,889 +0.05(+2.44%)
Jun 06, 2022 2.030 2.100 1.990 2.050 433,445 +0.02(+0.99%)
Jun 03, 2022 2.050 2.070 1.920 2.030 218,033 +0.07(+3.57%)
Jun 02, 2022 2.110 2.180 1.960 1.960 342,482 -0.18(-8.41%)
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.