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: 12:41 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 (%)
Aug 31, 2021 10.41 11.10 10.28 11.09 264,210 +0.66(+6.33%)
Aug 30, 2021 10.48 10.60 10.17 10.43 397,354 -0.23(-2.16%)
Aug 27, 2021 10.90 11.40 10.50 10.66 881,744 +0.34(+3.29%)
Aug 26, 2021 10.31 10.35 9.830 10.32 403,144 -0.01(-0.10%)
Aug 25, 2021 10.30 10.40 10.17 10.33 145,020 -0.07(-0.67%)
Aug 24, 2021 10.39 10.44 10.16 10.40 331,903 +0.10(+0.97%)
Aug 23, 2021 10.19 10.39 10.08 10.30 336,416 +0.24(+2.39%)
Aug 20, 2021 10.07 10.21 9.650 10.06 377,575 +0.25(+2.55%)
Aug 19, 2021 9.550 10.15 9.310 9.810 487,881 +0.13(+1.34%)
Aug 18, 2021 9.630 10.06 8.650 9.680 605,189 +0.11(+1.15%)
Aug 17, 2021 10.99 10.99 8.950 9.570 1,461,542 -1.41(-12.84%)
Aug 16, 2021 10.02 11.00 10.02 10.98 1,274,994 +1.18(+12.04%)
Aug 13, 2021 9.500 10.32 9.440 9.800 1,284,936 +0.41(+4.37%)
Aug 12, 2021 8.190 9.400 8.000 9.390 1,420,290 +1.39(+17.38%)
Aug 11, 2021 7.630 8.000 7.570 8.000 971,580 +0.43(+5.68%)
Aug 10, 2021 7.450 7.890 7.360 7.570 817,533 +0.14(+1.88%)
Aug 09, 2021 6.290 7.450 6.290 7.430 1,154,867 +1.14(+18.12%)
Aug 06, 2021 6.100 6.290 6.020 6.290 358,609 +0.19(+3.11%)
Aug 05, 2021 6.020 6.130 5.900 6.100 267,060 +0.07(+1.16%)
Aug 04, 2021 6.010 6.030 5.840 6.030 261,367 +0.01(+0.17%)
Aug 03, 2021 6.100 6.210 5.870 6.020 1,032,563 +0.02(+0.33%)
Jul 30, 2021 6.000 6.000 6.000 0 +0.65(+12.15%)
Jul 29, 2021 5.300 5.440 5.080 5.350 417,488 +0.07(+1.33%)
Jul 28, 2021 5.000 5.400 4.030 5.280 499,522 +2.63(+99.25%)
Jul 26, 2021 2.650 2.650 2.650 2.650 0 -0.19(-6.69%)
Jul 23, 2021 2.830 2.870 2.740 2.840 618,648 +0.04(+1.43%)
Jul 22, 2021 2.500 2.850 2.500 2.800 1,202,103 +0.34(+13.82%)
Jul 21, 2021 2.660 2.660 2.420 2.460 680,858 -0.11(-4.28%)
Jul 20, 2021 2.760 2.870 2.520 2.570 1,675,167 -0.11(-4.10%)
Jul 19, 2021 2.490 2.700 2.450 2.680 1,594,477 +0.22(+8.94%)
Jul 16, 2021 2.190 2.460 2.120 2.460 950,886 +0.33(+15.49%)
Jul 15, 2021 1.920 2.250 1.880 2.130 658,255 +0.23(+12.11%)
Jul 14, 2021 2.000 2.000 1.900 1.900 364,264 -0.06(-3.06%)
Jul 13, 2021 2.000 2.100 1.890 1.960 612,506 -0.03(-1.51%)
Jul 12, 2021 1.980 2.000 1.950 1.990 690,446 +0.03(+1.53%)
Jul 09, 2021 1.940 2.020 1.910 1.960 818,527 +0.08(+4.26%)
Jul 08, 2021 1.970 1.970 1.860 1.880 534,867 -0.07(-3.59%)
Jul 07, 2021 1.980 2.110 1.900 1.950 872,832 -0.01(-0.51%)
Jul 06, 2021 1.920 2.150 1.920 1.960 1,213,478 +0.03(+1.55%)
Jul 05, 2021 1.980 2.100 1.880 1.930 846,932 -0.03(-1.53%)
Jul 02, 2021 1.960 2.000 1.960 1.960 1,522,208 -0.01(-0.51%)
Jun 30, 2021 1.970 1.970 1.970 0 -0.03(-1.50%)
Jun 29, 2021 2.010 2.050 1.950 2.000 591,674 +0.01(+0.50%)
Jun 28, 2021 2.300 2.340 1.990 1.990 1,476,167 -0.16(-7.44%)
Jun 25, 2021 2.050 2.160 2.010 2.150 532,558 +0.11(+5.39%)
Jun 24, 2021 1.990 2.090 1.970 2.040 1,016,904 +0.09(+4.62%)
Jun 23, 2021 2.120 2.160 1.880 1.950 1,239,565 -0.23(-10.55%)
Jun 22, 2021 2.180 2.200 2.120 2.180 262,118 +0.00(+0.00%)
Jun 21, 2021 2.180 2.210 2.160 2.180 151,775 -0.01(-0.46%)
Jun 18, 2021 2.180 2.200 2.130 2.190 180,609 +0.03(+1.39%)
Jun 17, 2021 2.200 2.210 2.160 2.160 173,029 -0.05(-2.26%)
Jun 16, 2021 2.220 2.220 2.180 2.210 108,278 -0.02(-0.90%)
Jun 15, 2021 2.200 2.230 2.150 2.230 191,375 +0.06(+2.76%)
Jun 14, 2021 2.250 2.250 2.140 2.170 448,711 -0.07(-3.13%)
Jun 11, 2021 2.230 2.300 2.200 2.240 210,755 -0.01(-0.44%)
Jun 10, 2021 2.230 2.270 2.200 2.250 129,082 +0.02(+0.90%)
Jun 09, 2021 2.250 2.260 2.210 2.230 87,575 +0.01(+0.45%)
Jun 08, 2021 2.230 2.250 2.200 2.220 57,424 +0.00(+0.00%)
Jun 07, 2021 2.320 2.320 2.110 2.220 182,567 -0.08(-3.48%)
Jun 04, 2021 2.180 2.310 2.170 2.300 196,173 +0.15(+6.98%)
Jun 03, 2021 2.250 2.260 2.110 2.150 321,354 -0.06(-2.71%)
Jun 02, 2021 2.400 2.410 2.210 2.210 493,275 -0.21(-8.68%)
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.