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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.0450 0.0500 0.0400 0.0450 2,079,475 +0.00(+0.00%)
Apr 27, 2018 0.0450 0.0450 0.0400 0.0450 799,016 +0.00(+0.00%)
Apr 26, 2018 0.0450 0.0450 0.0400 0.0450 135,699 +0.00(+0.00%)
Apr 25, 2018 0.0450 0.0450 0.0350 0.0450 2,083,048 +0.00(+0.00%)
Apr 24, 2018 0.0450 0.0450 0.0400 0.0450 874,400 +0.00(+0.00%)
Apr 23, 2018 0.0400 0.0450 0.0400 0.0450 235,000 +0.00(+0.00%)
Apr 20, 2018 0.0450 0.0450 0.0400 0.0450 787,667 +0.00(+0.00%)
Apr 19, 2018 0.0450 0.0450 0.0450 0.0450 3,200 +0.00(+0.00%)
Apr 18, 2018 0.0400 0.0450 0.0400 0.0450 93,900 +0.00(+12.50%)
Apr 17, 2018 0.0450 0.0450 0.0400 0.0400 920,000 -0.00(-11.11%)
Apr 16, 2018 0.0450 0.0450 0.0400 0.0450 34,100 +0.00(+0.00%)
Apr 13, 2018 0.0450 0.0450 0.0400 0.0450 353,440 +0.00(+0.00%)
Apr 12, 2018 0.0400 0.0450 0.0400 0.0450 845,965 +0.01(+28.57%)
Apr 11, 2018 0.0400 0.0450 0.0350 0.0350 258,500 -0.00(-12.50%)
Apr 10, 2018 0.0450 0.0450 0.0400 0.0400 169,500 +0.00(+0.00%)
Apr 09, 2018 0.0350 0.0400 0.0350 0.0400 133,900 -0.00(-11.11%)
Apr 06, 2018 0.0400 0.0450 0.0400 0.0450 353,980 +0.00(+12.50%)
Apr 05, 2018 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+14.29%)
Apr 04, 2018 0.0400 0.0450 0.0350 0.0350 591,875 -0.00(-12.50%)
Apr 03, 2018 0.0400 0.0450 0.0400 0.0400 550,000 -0.00(-11.11%)
Apr 02, 2018 0.0450 0.0450 0.0400 0.0450 530,612 +0.00(+0.00%)
Mar 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 28, 2018 0.0400 0.0400 0.0400 0.0400 492,500 +0.00(+0.00%)
Mar 27, 2018 0.0400 0.0450 0.0400 0.0400 441,445 -0.00(-11.11%)
Mar 26, 2018 0.0450 0.0450 0.0400 0.0450 194,000 +0.00(+0.00%)
Mar 23, 2018 0.0400 0.0450 0.0350 0.0450 1,005,168 +0.00(+12.50%)
Mar 22, 2018 0.0400 0.0400 0.0350 0.0400 1,634,700 +0.00(+0.00%)
Mar 21, 2018 0.0400 0.0400 0.0350 0.0400 918,250 +0.00(+0.00%)
Mar 20, 2018 0.0400 0.0400 0.0400 0.0400 1,395,100 -0.00(-11.11%)
Mar 19, 2018 0.0400 0.0450 0.0400 0.0450 655,995 +0.00(+0.00%)
Mar 16, 2018 0.0500 0.0500 0.0400 0.0450 2,322,400 -0.01(-10.00%)
Mar 15, 2018 0.0450 0.0500 0.0450 0.0500 821,496 +0.01(+11.11%)
Mar 14, 2018 0.0450 0.0500 0.0400 0.0450 1,774,700 +0.00(+0.00%)
Mar 13, 2018 0.0450 0.0450 0.0400 0.0450 429,300 +0.00(+0.00%)
Mar 12, 2018 0.0450 0.0450 0.0400 0.0450 481,000 +0.00(+0.00%)
Mar 09, 2018 0.0400 0.0450 0.0400 0.0450 1,394,713 +0.00(+12.50%)
Mar 08, 2018 0.0450 0.0450 0.0400 0.0400 1,528,180 -0.00(-11.11%)
Mar 07, 2018 0.0400 0.0450 0.0400 0.0450 153,593 +0.00(+0.00%)
Mar 06, 2018 0.0450 0.0450 0.0450 0.0450 655,374 +0.00(+0.00%)
Mar 05, 2018 0.0450 0.0450 0.0400 0.0450 389,111 +0.00(+0.00%)
Mar 02, 2018 0.0450 0.0450 0.0400 0.0450 369,834 +0.00(+0.00%)
Mar 01, 2018 0.0450 0.0500 0.0400 0.0450 3,884,466 +0.00(+0.00%)
Feb 28, 2018 0.0450 0.0450 0.0400 0.0450 481,000 +0.00(+0.00%)
Feb 27, 2018 0.0450 0.0450 0.0450 0.0450 1,149,000 +0.00(+0.00%)
Feb 26, 2018 0.0500 0.0500 0.0450 0.0450 1,094,000 +0.00(+12.50%)
Feb 23, 2018 0.0450 0.0500 0.0400 0.0400 798,264 -0.01(-20.00%)
Feb 22, 2018 0.0500 0.0500 0.0450 0.0500 712,822 +0.00(+0.00%)
Feb 21, 2018 0.0450 0.0500 0.0450 0.0500 1,384,322 +0.00(+0.00%)
Feb 20, 2018 0.0450 0.0500 0.0450 0.0500 287,500 +0.00(+0.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 15, 2018 0.0550 0.0550 0.0400 0.0450 5,023,293 -0.01(-10.00%)
Feb 14, 2018 0.0500 0.0550 0.0500 0.0500 874,229 +0.00(+0.00%)
Feb 13, 2018 0.0500 0.0550 0.0450 0.0500 1,091,012 +0.00(+0.00%)
Feb 12, 2018 0.0550 0.0550 0.0500 0.0500 1,682,826 +0.00(+0.00%)
Feb 09, 2018 0.0500 0.0550 0.0500 0.0500 3,709,105 +0.00(+0.00%)
Feb 08, 2018 0.0550 0.0550 0.0450 0.0500 3,697,597 -0.00(-9.09%)
Feb 07, 2018 0.0500 0.0550 0.0500 0.0550 667,380 +0.00(+0.00%)
Feb 06, 2018 0.0550 0.0550 0.0500 0.0550 224,359 +0.00(+10.00%)
Feb 05, 2018 0.0550 0.0550 0.0500 0.0500 443,562 -0.00(-9.09%)
Feb 02, 2018 0.0550 0.0550 0.0500 0.0550 3,157,909 +0.00(+10.00%)
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.