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%)
Official Closing 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 (%)
Jan 29, 2021 2.700 2.750 2.500 2.700 692,700 +0.04(+1.50%)
Jan 28, 2021 2.770 2.800 2.600 2.660 1,197,302 -0.19(-6.67%)
Jan 27, 2021 2.920 2.950 2.610 2.850 944,081 -0.15(-5.00%)
Jan 26, 2021 3.100 3.110 2.930 3.000 834,399 -0.09(-2.91%)
Jan 25, 2021 3.010 3.180 3.010 3.090 1,043,634 +0.10(+3.34%)
Jan 22, 2021 2.990 3.040 2.880 2.990 1,064,700 +0.00(+0.00%)
Jan 21, 2021 3.000 3.200 2.770 2.990 2,789,890 +0.07(+2.40%)
Jan 20, 2021 2.530 2.950 2.530 2.920 2,050,537 +0.45(+18.22%)
Jan 19, 2021 2.100 2.500 2.100 2.470 1,503,105 +0.39(+18.75%)
Jan 18, 2021 1.970 2.150 1.960 2.080 1,652,318 +0.20(+10.64%)
Jan 15, 2021 1.870 1.910 1.840 1.880 434,400 -0.04(-2.08%)
Jan 14, 2021 1.890 1.930 1.880 1.920 863,794 +0.04(+2.13%)
Jan 13, 2021 1.670 1.880 1.600 1.880 1,757,405 +0.17(+9.94%)
Jan 12, 2021 1.730 1.740 1.670 1.710 734,278 -0.05(-2.84%)
Jan 11, 2021 1.780 1.790 1.680 1.760 858,424 -0.02(-1.12%)
Jan 08, 2021 1.750 1.800 1.730 1.780 860,500 +0.05(+2.89%)
Jan 07, 2021 1.710 1.780 1.680 1.730 659,502 +0.06(+3.59%)
Jan 06, 2021 1.750 1.770 1.660 1.670 729,042 -0.10(-5.65%)
Jan 05, 2021 1.720 1.800 1.720 1.770 582,788 +0.02(+1.14%)
Jan 04, 2021 1.650 1.780 1.630 1.750 825,481 +0.11(+6.71%)
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%)
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.