Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tenet Fintech Group Inc. (PKKFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0700-0.0411 (-3.70%)
At close: 03:53PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20221.10001.13001.05001.07001.070018,500
Sep 22, 20221.15001.16501.10001.11101.111018,700
Sep 21, 20221.16001.20701.13001.13001.130037,000
Sep 20, 20221.21001.21001.16501.17001.17003,000
Sep 19, 20221.23001.24001.21001.22101.22107,400
Sep 16, 20221.21001.21801.19001.21201.21207,700
Sep 15, 20221.22001.26001.20001.21001.210014,100
Sep 14, 20221.23001.29001.19001.22001.220034,000
Sep 13, 20221.29001.29001.24901.24901.249022,000
Sep 12, 20221.25001.32601.25001.30501.305037,600
Sep 09, 20221.35001.39001.28001.29001.290033,000
Sep 08, 20221.32001.34001.27001.29001.290013,400
Sep 07, 20221.40001.40401.33001.33001.330029,100
Sep 06, 20221.43701.45501.34201.37701.377024,900
Sep 02, 20221.47001.53001.45001.48001.480020,100
Sep 01, 20221.50001.50001.42001.42201.422021,200
Aug 31, 20221.60001.60001.48001.51501.515090,700
Aug 30, 20221.46501.51801.43001.51801.518061,100
Aug 29, 20221.45001.50001.43001.44001.440043,200
Aug 26, 20221.46501.60201.41501.52001.520071,800
Aug 25, 20221.68001.68501.62501.65501.655023,700
Aug 24, 20221.64001.68001.62001.68001.680030,700
Aug 23, 20221.62001.77401.62001.72001.720018,000
Aug 22, 20221.70001.78001.57001.70001.700043,200
Aug 19, 20221.96001.96801.67001.70001.700040,700
Aug 18, 20221.80001.92001.80001.82001.820023,100
Aug 17, 20221.65001.93001.46001.89001.890061,600
Aug 16, 20221.98001.98901.66001.68001.6800128,000
Aug 15, 20222.16002.16001.95002.05002.0500130,700
Aug 12, 20222.00002.30002.00002.17502.1750190,900
Aug 11, 20221.52002.11301.52001.90301.9030138,800
Aug 10, 20221.61001.62001.52001.58001.580086,000
Aug 09, 20221.25001.61001.23001.54001.5400212,300
Aug 08, 20221.10001.31701.10001.20001.2000134,900
Aug 05, 20221.02501.09001.02001.09001.090025,000
Aug 04, 20221.04001.04000.98001.01101.011062,600
Aug 03, 20220.96001.04700.96000.96000.960081,400
Aug 02, 20220.95000.99200.92800.96000.9600131,300
Aug 01, 20220.87901.02300.87900.93700.937041,900
Jul 29, 20220.94400.99700.94000.96500.965092,200
Jul 28, 20220.96900.97800.95000.95000.950096,000
Jul 27, 20220.98401.03000.95000.98800.988048,900
Jul 26, 20221.00001.01500.96700.99000.990079,500
Jul 25, 20221.05001.06901.00001.02001.020068,500
Jul 22, 20221.05901.09501.01001.04001.0400140,500
Jul 21, 20221.21001.23001.17001.18001.180019,800
Jul 20, 20221.15501.20001.14001.19001.190061,700
Jul 19, 20221.10001.19001.10001.14201.142049,200
Jul 18, 20221.09001.11001.05001.07001.070021,900
Jul 15, 20221.02801.09001.02801.06901.069034,900
Jul 14, 20221.06001.07001.00001.05001.050056,900
Jul 13, 20221.04001.10001.04001.07001.070040,600
Jul 12, 20221.13001.13001.07001.10001.100069,400
Jul 11, 20221.19001.19001.09001.11001.110085,500
Jul 08, 20221.14001.20001.11001.19001.190037,400
Jul 07, 20221.19001.20001.09001.15001.1500144,400
Jul 06, 20221.23801.23801.06001.16001.1600104,900
Jul 05, 20221.07001.26001.07001.25501.2550170,300
Jul 01, 20221.12001.19001.09501.16501.165054,300
Jun 30, 20221.21001.21001.09001.12001.120069,600
Jun 29, 20221.08001.19001.06501.19001.1900171,500
Jun 28, 20221.14001.20001.05001.08001.080091,100
Jun 27, 20221.24501.27001.17401.19001.190070,800
Jun 24, 20221.21001.26901.21001.23001.230094,200
Jun 23, 20221.30001.34001.17001.20001.2000186,200
Jun 22, 20221.27001.31001.20001.21001.2100139,200
Jun 21, 20221.33501.42001.33001.36001.360034,800
Jun 17, 20221.40001.46001.30001.36001.3600167,900
Jun 16, 20221.49001.49001.31001.37001.370051,500
Jun 15, 20221.53001.55001.48001.50001.500027,500
Jun 14, 20221.44001.51001.44001.51001.510015,000
Jun 13, 20221.50001.50001.42201.49001.490065,200
Jun 10, 20221.59001.61001.53001.57001.570033,500
Jun 09, 20221.65001.69001.56001.59001.5900109,000
Jun 08, 20221.70001.73001.59701.59701.597090,000
Jun 07, 20221.52001.66301.52001.66001.660017,400
Jun 06, 20221.66001.69001.59001.64001.640086,200
Jun 03, 20221.60001.63001.54001.60001.600071,600
Jun 02, 20221.67801.70001.55501.60001.6000293,500
Jun 01, 20221.76001.80601.69001.73901.739063,100
May 31, 20221.80001.92801.65001.74001.7400444,600
May 27, 20222.18002.20002.10002.13002.130084,300
May 26, 20222.05002.18002.03002.16002.160078,700
May 25, 20222.22502.22502.07002.10002.1000145,900
May 24, 20222.38302.42002.25002.31002.310086,200
May 23, 20222.40002.67102.33402.49002.490041,000
May 20, 20222.35002.46002.18002.45002.4500118,900
May 19, 20222.00002.17801.88002.17302.1730137,500
May 18, 20221.96002.23001.96001.99001.9900138,200
May 17, 20221.75002.02001.69801.94201.9420163,900
May 16, 20221.65001.68001.48001.68001.6800123,300
May 13, 20221.63901.69001.50001.50001.500070,600
May 12, 20221.52001.71001.40001.49001.4900295,200
May 11, 20221.85001.85001.56001.67001.6700294,900
May 10, 20222.09002.13501.82001.88001.8800266,300
May 09, 20222.13002.32002.02302.10602.106069,200
May 06, 20222.36802.36802.02002.19002.1900185,900
May 05, 20222.55502.58002.25002.35002.3500148,600
May 04, 20222.69002.78002.47002.60002.6000359,500
May 03, 20222.50002.86002.34002.66502.6650587,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement