Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenet Fintech Group Inc (CSE: PKK )

0.0850 +0.0050 (+6.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 31, 2020 1.640 1.640 1.640 0 -0.08(-4.65%)
Dec 30, 2020 1.780 1.790 1.640 1.720 881,553 -0.08(-4.44%)
Dec 29, 2020 1.840 1.970 1.800 1.800 2,009,732 +0.05(+2.86%)
Dec 24, 2020 1.750 1.750 1.750 0 +0.11(+6.71%)
Dec 23, 2020 1.640 1.670 1.580 1.640 850,835 +0.09(+5.81%)
Dec 22, 2020 1.500 1.680 1.500 1.550 1,945,661 +0.10(+6.90%)
Dec 21, 2020 1.340 1.460 1.330 1.450 1,597,789 +0.22(+17.89%)
Dec 18, 2020 1.260 1.280 1.180 1.230 1,044,000 -0.06(-4.65%)
Dec 17, 2020 1.310 1.350 1.260 1.290 528,557 -0.02(-1.53%)
Dec 16, 2020 1.310 1.390 1.220 1.310 648,013 +0.00(+0.00%)
Dec 15, 2020 1.430 1.440 1.300 1.310 879,546 -0.16(-10.88%)
Dec 14, 2020 1.290 1.470 1.240 1.470 1,647,434 +0.10(+7.30%)
Dec 11, 2020 1.600 1.600 1.340 1.370 1,862,900 -0.06(-4.20%)
Dec 10, 2020 1.100 1.460 1.010 1.430 4,473,306 +0.24(+20.17%)
Dec 09, 2020 1.260 1.280 1.180 1.190 1,658,557 -0.07(-5.56%)
Dec 08, 2020 1.260 1.300 1.160 1.260 1,406,287 -0.09(-6.67%)
Dec 07, 2020 1.380 1.430 1.130 1.350 2,525,616 -0.14(-9.40%)
Dec 04, 2020 1.600 1.600 1.490 1.490 1,154,100 -0.11(-6.88%)
Dec 03, 2020 1.680 1.690 1.550 1.600 1,012,874 -0.08(-4.76%)
Dec 02, 2020 1.740 1.740 1.640 1.680 484,338 -0.07(-4.00%)
Dec 01, 2020 1.860 1.890 1.590 1.750 1,441,435 +0.00(+0.00%)
Nov 30, 2020 1.980 1.990 1.700 1.750 1,738,387 -0.26(-12.94%)
Nov 27, 2020 1.890 2.040 1.870 2.010 2,438,200 +0.27(+15.52%)
Nov 26, 2020 1.730 1.770 1.660 1.740 667,606 -0.01(-0.57%)
Nov 25, 2020 1.780 1.810 1.620 1.750 990,646 +0.05(+2.94%)
Nov 24, 2020 1.590 1.870 1.590 1.700 2,217,560 +0.11(+6.92%)
Nov 23, 2020 1.450 1.590 1.440 1.590 1,015,196 +0.15(+10.42%)
Nov 20, 2020 1.450 1.480 1.430 1.440 716,220 -0.12(-7.69%)
Nov 19, 2020 1.360 1.630 1.360 1.560 2,273,429 +0.23(+17.29%)
Nov 18, 2020 1.250 1.340 1.230 1.330 928,703 +0.03(+2.31%)
Nov 17, 2020 1.320 1.320 1.220 1.300 637,002 -0.06(-4.41%)
Nov 16, 2020 1.250 1.370 1.250 1.360 1,061,110 +0.11(+8.80%)
Nov 13, 2020 1.250 1.300 1.190 1.250 732,175 -0.05(-3.85%)
Nov 12, 2020 1.310 1.400 1.210 1.300 693,408 +0.06(+4.84%)
Nov 11, 2020 1.180 1.450 1.130 1.240 1,845,378 -0.03(-2.36%)
Nov 10, 2020 1.510 1.510 1.260 1.270 1,477,499 -0.28(-18.06%)
Nov 09, 2020 1.590 1.690 1.160 1.550 3,149,006 +0.05(+3.33%)
Nov 06, 2020 1.450 1.570 1.400 1.500 2,463,233 +0.15(+11.11%)
Nov 05, 2020 1.140 1.370 1.120 1.350 3,109,944 +0.29(+27.36%)
Nov 04, 2020 0.9400 1.070 0.9200 1.060 1,550,836 +0.13(+13.98%)
Nov 03, 2020 0.7900 0.9600 0.7900 0.9300 1,538,507 +0.13(+16.25%)
Nov 02, 2020 0.7200 0.8000 0.7200 0.8000 918,147 +0.08(+11.11%)
Oct 30, 2020 0.7200 0.7300 0.6900 0.7200 387,503 -0.01(-1.37%)
Oct 29, 2020 0.7200 0.7400 0.7000 0.7300 170,442 +0.00(+0.00%)
Oct 28, 2020 0.7300 0.7400 0.6800 0.7300 487,125 -0.01(-1.35%)
Oct 27, 2020 0.7500 0.7700 0.6900 0.7400 574,772 +0.02(+2.78%)
Oct 26, 2020 0.7600 0.8000 0.6800 0.7200 1,651,179 -0.02(-2.70%)
Oct 23, 2020 0.6000 0.7500 0.6000 0.7400 1,836,008 +0.15(+25.42%)
Oct 22, 2020 0.6200 0.6200 0.5900 0.5900 263,708 -0.01(-1.67%)
Oct 21, 2020 0.6500 0.6500 0.5800 0.6000 880,105 -0.05(-7.69%)
Oct 20, 2020 0.5600 0.6800 0.5600 0.6500 1,132,112 +0.11(+20.37%)
Oct 19, 2020 0.4300 0.5500 0.4300 0.5400 1,404,938 +0.10(+22.73%)
Oct 16, 2020 0.4000 0.4400 0.3900 0.4400 475,200 +0.04(+10.00%)
Oct 15, 2020 0.4000 0.4150 0.3800 0.4000 571,554 -0.01(-2.44%)
Oct 14, 2020 0.4150 0.4300 0.4100 0.4100 145,131 +0.01(+2.50%)
Oct 13, 2020 0.4550 0.4550 0.4000 0.4000 512,011 -0.05(-11.11%)
Oct 09, 2020 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Oct 08, 2020 0.4550 0.4800 0.4550 0.4650 204,721 +0.01(+2.20%)
Oct 07, 2020 0.4500 0.4600 0.4400 0.4550 218,896 +0.00(+0.00%)
Oct 06, 2020 0.4550 0.4900 0.4500 0.4550 208,761 +0.00(+0.00%)
Oct 05, 2020 0.4650 0.4950 0.4300 0.4550 309,137 +0.00(+0.00%)
Oct 02, 2020 0.3700 0.4850 0.3650 0.4550 442,421 +0.07(+16.67%)
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.