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 (%)
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%)
Mar 01, 2016 0.0650 0.0650 0.0600 0.0600 67,000 -0.01(-7.69%)
Feb 29, 2016 0.0600 0.0650 0.0600 0.0650 270,300 +0.01(+8.33%)
Feb 26, 2016 0.0600 0.0650 0.0600 0.0600 391,011 +0.00(+0.00%)
Feb 25, 2016 0.0650 0.0650 0.0550 0.0600 328,371 -0.01(-7.69%)
Feb 24, 2016 0.0500 0.0650 0.0500 0.0650 747,169 +0.01(+30.00%)
Feb 23, 2016 0.0500 0.0500 0.0450 0.0500 845,407 +0.00(+0.00%)
Feb 22, 2016 0.0600 0.0600 0.0500 0.0500 809,453 -0.01(-16.67%)
Feb 19, 2016 0.0550 0.0600 0.0550 0.0600 289,200 +0.01(+20.00%)
Feb 18, 2016 0.0700 0.0700 0.0500 0.0500 791,650 -0.01(-23.08%)
Feb 17, 2016 0.0500 0.0650 0.0500 0.0650 587,909 +0.01(+30.00%)
Feb 16, 2016 0.0550 0.0550 0.0400 0.0500 977,500 +0.00(+0.00%)
Feb 12, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 11, 2016 0.0600 0.0600 0.0500 0.0550 439,500 +0.00(+10.00%)
Feb 10, 2016 0.0600 0.0600 0.0450 0.0500 712,961 -0.01(-16.67%)
Feb 09, 2016 0.0650 0.0650 0.0600 0.0600 130,400 -0.01(-7.69%)
Feb 08, 2016 0.0650 0.0650 0.0650 0.0650 75,000 -0.01(-7.14%)
Feb 05, 2016 0.0650 0.0700 0.0600 0.0700 288,358 +0.01(+7.69%)
Feb 04, 2016 0.0650 0.0700 0.0600 0.0650 329,367 +0.00(+0.00%)
Feb 03, 2016 0.0650 0.0650 0.0600 0.0650 452,657 +0.01(+8.33%)
Feb 02, 2016 0.0550 0.0600 0.0500 0.0600 702,700 +0.01(+20.00%)
Feb 01, 2016 0.0650 0.0650 0.0450 0.0500 1,948,100 -0.01(-23.08%)
Jan 29, 2016 0.0700 0.0700 0.0650 0.0650 192,759 -0.01(-7.14%)
Jan 28, 2016 0.0650 0.0700 0.0650 0.0700 144,717 +0.00(+0.00%)
Jan 27, 2016 0.0650 0.0700 0.0650 0.0700 251,419 +0.01(+7.69%)
Jan 26, 2016 0.0750 0.0750 0.0600 0.0650 1,234,525 -0.01(-13.33%)
Jan 25, 2016 0.0800 0.0800 0.0750 0.0750 249,700 +0.00(+0.00%)
Jan 22, 2016 0.0700 0.0800 0.0700 0.0750 331,420 +0.00(+0.00%)
Jan 21, 2016 0.0750 0.0750 0.0750 0.0750 418,820 +0.00(+7.14%)
Jan 20, 2016 0.0750 0.0750 0.0700 0.0700 1,529,934 +0.00(+0.00%)
Jan 19, 2016 0.0700 0.0750 0.0700 0.0700 1,191,000 +0.01(+7.69%)
Jan 18, 2016 0.0700 0.0700 0.0650 0.0650 862,642 -0.01(-7.14%)
Jan 15, 2016 0.0700 0.0700 0.0650 0.0700 163,675 +0.00(+0.00%)
Jan 14, 2016 0.0650 0.0700 0.0600 0.0700 853,700 +0.01(+7.69%)
Jan 13, 2016 0.0600 0.0650 0.0600 0.0650 1,203,860 +0.01(+18.18%)
Jan 12, 2016 0.0550 0.0550 0.0550 0.0550 155,000 +0.00(+10.00%)
Jan 11, 2016 0.0500 0.0550 0.0450 0.0500 343,900 +0.00(+0.00%)
Jan 08, 2016 0.0500 0.0500 0.0450 0.0500 366,300 +0.00(+0.00%)
Jan 07, 2016 0.0550 0.0650 0.0400 0.0500 3,299,179 -0.00(-9.09%)
Jan 06, 2016 0.0500 0.0600 0.0500 0.0550 2,805,390 +0.00(+10.00%)
Jan 05, 2016 0.0450 0.0500 0.0450 0.0500 958,000 +0.01(+11.11%)
Jan 04, 2016 0.0450 0.0450 0.0450 0.0450 412,000 +0.00(+0.00%)
Dec 31, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2015 0.0450 0.0450 0.0400 0.0450 654,000 +0.00(+0.00%)
Dec 29, 2015 0.0450 0.0450 0.0400 0.0450 409,000 +0.00(+0.00%)
Dec 24, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 23, 2015 0.0450 0.0500 0.0450 0.0450 1,761,000 +0.00(+0.00%)
Dec 22, 2015 0.0350 0.0450 0.0350 0.0450 5,129,469 +0.01(+28.57%)
Dec 21, 2015 0.0300 0.0350 0.0300 0.0350 175,000 +0.00(+0.00%)
Dec 18, 2015 0.0300 0.0350 0.0300 0.0350 1,313,000 +0.01(+16.67%)
Dec 17, 2015 0.0350 0.0350 0.0300 0.0300 282,668 +0.00(+0.00%)
Dec 16, 2015 0.0300 0.0300 0.0300 0.0300 86,000 +0.00(+0.00%)
Dec 15, 2015 0.0300 0.0300 0.0300 0.0300 433,300 -0.01(-14.29%)
Dec 14, 2015 0.0300 0.0350 0.0300 0.0350 853,913 +0.01(+16.67%)
Dec 11, 2015 0.0300 0.0300 0.0300 0.0300 255,000 +0.00(+0.00%)
Dec 10, 2015 0.0250 0.0300 0.0250 0.0300 2,155,000 +0.00(+20.00%)
Dec 09, 2015 0.0250 0.0250 0.0250 0.0250 30,000 +0.01(+25.00%)
Dec 08, 2015 0.0200 0.0250 0.0200 0.0200 243,500 +0.00(+0.00%)
Dec 07, 2015 0.0250 0.0250 0.0200 0.0200 53,000 -0.01(-20.00%)
Dec 04, 2015 0.0250 0.0250 0.0250 0.0250 155,000 +0.01(+25.00%)
Dec 03, 2015 0.0200 0.0200 0.0200 0.0200 950,000 +0.00(+0.00%)
Dec 02, 2015 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Dec 01, 2015 0.0200 0.0200 0.0200 0.0200 385,000 +0.00(+0.00%)
Nov 30, 2015 0.0200 0.0200 0.0200 0.0200 200,000 +0.00(+0.00%)
Nov 27, 2015 0.0200 0.0200 0.0200 0.0200 400,000 +0.00(+0.00%)
Nov 26, 2015 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Nov 25, 2015 0.0200 0.0200 0.0200 0.0200 251,000 -0.01(-20.00%)
Nov 24, 2015 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Nov 20, 2015 0.0200 0.0250 0.0200 0.0200 339,000 -0.01(-20.00%)
Nov 18, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 17, 2015 0.0200 0.0250 0.0200 0.0250 187,000 +0.00(+0.00%)
Nov 13, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 11, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 10, 2015 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Nov 05, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 04, 2015 0.0200 0.0200 0.0200 0.0200 275,000 +0.00(+0.00%)
Nov 03, 2015 0.0150 0.0200 0.0150 0.0200 227,000 +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.