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 (+5.56%)
Official Closing Price Updated: 3:57 PM EDT, May 3, 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 (%)
Sep 30, 2022 1.240 1.240 1.160 1.180 66,803 +0.01(+0.85%)
Sep 29, 2022 1.260 1.290 1.170 1.170 226,294 -0.18(-13.33%)
Sep 28, 2022 1.480 1.480 1.150 1.350 1,143,366 -0.10(-6.90%)
Sep 27, 2022 1.500 1.540 1.420 1.450 54,400 -0.01(-0.68%)
Sep 26, 2022 1.420 1.580 1.420 1.460 28,302 -0.01(-0.68%)
Sep 23, 2022 1.540 1.540 1.420 1.470 79,300 -0.04(-2.65%)
Sep 22, 2022 1.550 1.600 1.470 1.510 34,661 -0.02(-1.31%)
Sep 21, 2022 1.600 1.630 1.500 1.530 109,124 -0.06(-3.77%)
Sep 20, 2022 1.640 1.640 1.550 1.590 27,464 -0.03(-1.85%)
Sep 19, 2022 1.650 1.650 1.610 1.620 10,977 +0.00(+0.00%)
Sep 16, 2022 1.650 1.650 1.580 1.620 34,395 +0.01(+0.62%)
Sep 15, 2022 1.590 1.650 1.580 1.610 12,033 +0.01(+0.63%)
Sep 14, 2022 1.690 1.690 1.550 1.600 71,951 -0.09(-5.33%)
Sep 13, 2022 1.650 1.690 1.620 1.690 56,517 +0.00(+0.00%)
Sep 12, 2022 1.730 1.730 1.660 1.690 46,316 -0.03(-1.74%)
Sep 09, 2022 1.750 1.810 1.660 1.720 51,216 +0.00(+0.00%)
Sep 08, 2022 1.850 1.850 1.670 1.720 76,454 -0.05(-2.82%)
Sep 07, 2022 1.840 1.840 1.750 1.770 22,225 -0.03(-1.67%)
Sep 06, 2022 1.960 1.960 1.750 1.800 67,466 -0.10(-5.26%)
Sep 02, 2022 1.900 0 -0.05(-2.56%)
Sep 01, 2022 1.900 1.950 1.870 1.950 21,516 -0.03(-1.52%)
Aug 31, 2022 1.980 2.100 1.940 1.980 94,622 -0.01(-0.50%)
Aug 30, 2022 1.940 1.990 1.870 1.990 24,784 +0.11(+5.85%)
Aug 29, 2022 2.000 2.000 1.840 1.880 130,609 -0.12(-6.00%)
Aug 26, 2022 1.930 2.090 1.800 2.000 376,480 -0.15(-6.98%)
Aug 25, 2022 2.150 2.230 2.080 2.150 82,346 +0.02(+0.94%)
Aug 24, 2022 2.150 2.230 2.110 2.130 95,638 -0.10(-4.48%)
Aug 23, 2022 2.230 2.300 2.110 2.230 90,169 -0.10(-4.29%)
Aug 22, 2022 2.190 2.350 2.020 2.330 71,055 +0.10(+4.48%)
Aug 19, 2022 2.550 2.550 2.180 2.230 224,634 -0.11(-4.70%)
Aug 18, 2022 2.480 2.600 2.260 2.340 163,508 +0.19(+8.84%)
Aug 17, 2022 2.140 2.550 1.850 2.150 371,069 +0.03(+1.42%)
Aug 16, 2022 2.560 2.570 2.100 2.120 471,485 -0.52(-19.70%)
Aug 15, 2022 2.790 2.790 2.510 2.640 208,661 -0.16(-5.71%)
Aug 12, 2022 2.600 2.940 2.580 2.800 349,293 +0.28(+11.11%)
Aug 11, 2022 2.060 2.720 2.060 2.520 882,196 +0.50(+24.75%)
Aug 10, 2022 2.120 2.120 1.960 2.020 277,156 +0.01(+0.50%)
Aug 09, 2022 1.600 2.070 1.600 2.010 628,544 +0.47(+30.52%)
Aug 08, 2022 1.400 1.680 1.400 1.540 199,286 +0.14(+10.00%)
Aug 05, 2022 1.340 1.410 1.310 1.400 188,626 +0.09(+6.87%)
Aug 04, 2022 1.300 1.340 1.260 1.310 132,454 +0.07(+5.65%)
Aug 03, 2022 1.250 1.340 1.240 1.240 143,228 +0.00(+0.00%)
Aug 02, 2022 1.270 1.270 1.190 1.240 216,768 +0.00(+0.00%)
Jul 29, 2022 1.240 0 +0.02(+1.64%)
Jul 28, 2022 1.280 1.280 1.210 1.220 100,862 -0.03(-2.40%)
Jul 27, 2022 1.250 1.310 1.220 1.250 101,109 -0.03(-2.34%)
Jul 26, 2022 1.300 1.310 1.240 1.280 62,680 -0.06(-4.48%)
Jul 25, 2022 1.410 1.410 1.270 1.340 136,249 +0.00(+0.00%)
Jul 22, 2022 1.350 1.410 1.300 1.340 454,903 -0.17(-11.26%)
Jul 21, 2022 1.550 1.570 1.510 1.510 26,905 -0.04(-2.58%)
Jul 20, 2022 1.460 1.550 1.460 1.550 120,277 +0.06(+4.03%)
Jul 19, 2022 1.400 1.550 1.400 1.490 169,217 +0.13(+9.56%)
Jul 18, 2022 1.390 1.440 1.350 1.360 61,325 -0.02(-1.45%)
Jul 15, 2022 1.370 1.430 1.330 1.380 81,881 +0.00(+0.00%)
Jul 14, 2022 1.390 1.400 1.300 1.380 131,695 -0.02(-1.43%)
Jul 13, 2022 1.450 1.450 1.360 1.400 140,637 -0.05(-3.45%)
Jul 12, 2022 1.480 1.480 1.400 1.450 104,061 +0.02(+1.40%)
Jul 11, 2022 1.460 1.500 1.420 1.430 93,722 -0.11(-7.14%)
Jul 08, 2022 1.510 1.540 1.480 1.540 43,630 +0.06(+4.05%)
Jul 07, 2022 1.520 1.560 1.400 1.480 123,645 -0.01(-0.67%)
Jul 06, 2022 1.520 1.610 1.390 1.490 273,199 -0.12(-7.45%)
Jul 05, 2022 1.420 1.650 1.410 1.610 309,450 +0.15(+10.27%)
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.