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, 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%)
Apr 01, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Mar 31, 2016 0.0600 0.0650 0.0550 0.0650 387,187 +0.01(+8.33%)
Mar 30, 2016 0.0600 0.0650 0.0600 0.0600 459,000 +0.00(+0.00%)
Mar 29, 2016 0.0650 0.0650 0.0600 0.0600 114,151 -0.01(-14.29%)
Mar 28, 2016 0.0650 0.0700 0.0650 0.0700 1,194,700 +0.01(+7.69%)
Mar 24, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 23, 2016 0.0550 0.0650 0.0550 0.0600 1,664,293 +0.01(+20.00%)
Mar 22, 2016 0.0500 0.0500 0.0500 0.0500 516,134 -0.00(-9.09%)
Mar 21, 2016 0.0600 0.0600 0.0500 0.0550 632,500 +0.00(+0.00%)
Mar 18, 2016 0.0550 0.0550 0.0500 0.0550 1,654,660 -0.00(-8.33%)
Mar 17, 2016 0.0500 0.0600 0.0500 0.0600 763,000 +0.01(+20.00%)
Mar 16, 2016 0.0550 0.0550 0.0450 0.0500 2,385,811 -0.00(-9.09%)
Mar 15, 2016 0.0650 0.0650 0.0500 0.0550 1,394,000 -0.01(-15.38%)
Mar 14, 2016 0.0700 0.0700 0.0650 0.0650 184,500 -0.01(-7.14%)
Mar 11, 2016 0.0700 0.0700 0.0650 0.0700 227,085 -0.00(-6.67%)
Mar 10, 2016 0.0600 0.0750 0.0500 0.0750 1,903,579 +0.01(+15.38%)
Mar 09, 2016 0.0650 0.0700 0.0650 0.0650 104,784 +0.00(+0.00%)
Mar 08, 2016 0.0800 0.0800 0.0650 0.0650 955,665 -0.01(-18.75%)
Mar 07, 2016 0.0750 0.0800 0.0750 0.0800 778,300 +0.01(+14.29%)
Mar 04, 2016 0.0650 0.0700 0.0650 0.0700 1,019,000 +0.00(+0.00%)
Mar 03, 2016 0.0650 0.0700 0.0650 0.0700 286,100 +0.01(+16.67%)
Mar 02, 2016 0.0650 0.0700 0.0600 0.0600 680,500 +0.00(+0.00%)
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.