Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tenet Fintech Group Inc (OP: PKKFF )

0.0558 -0.0005 (-0.89%)

Streaming Delayed Price Updated: 3:07 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	8.850	9.020	8.738	8.930	73,106	+0.14(+1.59%)
Oct 28, 2021	9.030	9.030	8.570	8.790	68,511	-0.01(-0.11%)
Oct 27, 2021	8.060	8.820	8.240	8.800	185,559	+0.62(+7.58%)
Oct 26, 2021	8.900			8.180	101,544	-0.21(-2.50%)
Oct 25, 2021	8.520	9.200	8.150	8.390	181,036	-0.34(-3.90%)
Oct 22, 2021	9.100	9.480	8.600	8.730	207,806	-0.27(-3.00%)
Oct 21, 2021	8.100	9.290	8.100	9.000	192,812	+0.48(+5.63%)
Oct 20, 2021	7.600	8.520	7.600	8.520	124,946	+0.41(+5.06%)
Oct 19, 2021	7.520	8.150	7.520	8.110	55,796	+0.07(+0.91%)
Oct 18, 2021	7.924	8.040	7.875	8.037	95,780	+0.19(+2.45%)
Oct 15, 2021	8.460	8.460	7.780	7.845	134,317	-0.16(-1.94%)
Oct 14, 2021	7.600	8.030	7.600	8.000	98,301	+0.02(+0.25%)
Oct 13, 2021	8.550	8.550	7.500	7.980	265,807	+0.02(+0.28%)
Oct 12, 2021	7.990	8.395	7.860	7.957	141,258	+0.07(+0.85%)
Oct 11, 2021	8.210	8.450	7.760	7.890	288,175	-0.46(-5.51%)
Oct 08, 2021	8.400	8.550	8.150	8.350	139,432	+0.42(+5.30%)
Oct 07, 2021	7.760	8.650	7.630	7.930	231,368	+0.06(+0.80%)
Oct 06, 2021	7.490	8.130	7.490	7.867	192,827	+0.25(+3.24%)
Oct 05, 2021	6.150	7.620	5.670	7.620	339,947	+1.43(+23.10%)
Oct 04, 2021	7.400	7.522	5.600	6.190	1,434,306	-1.31(-17.47%)
Oct 01, 2021	8.300	8.300	7.280	7.500	342,789	-0.29(-3.67%)
Sep 30, 2021	7.500	9.269	7.348	7.785	39,462	-2.66(-25.50%)
Sep 08, 2021		10.45	10.45	10.45	0	-0.64(-5.79%)
Sep 07, 2021	10.80	11.46	10.80	11.09	506,319	+0.30(+2.79%)
Sep 03, 2021	9.480	11.07	9.330	10.79	444,891	+1.48(+15.92%)
Sep 02, 2021	9.175	9.400	9.175	9.310	169,118	+0.25(+2.71%)
Sep 01, 2021	8.940	9.200	8.780	9.064	244,046	+0.30(+3.47%)
Aug 31, 2021	8.290	8.798	7.950	8.760	113,485	+0.54(+6.57%)
Aug 30, 2021	8.070	8.500	7.981	8.220	194,693	-0.24(-2.84%)
Aug 27, 2021	8.570	9.000	8.570	8.460	369,588	+0.31(+3.80%)
Aug 26, 2021	8.179	8.240	7.800	8.150	223,182	-0.05(-0.61%)
Aug 25, 2021	8.270	8.270	8.070	8.200	67,599	-0.07(-0.85%)
Aug 24, 2021	8.300	8.300	8.060	8.270	145,785	+0.12(+1.49%)
Aug 23, 2021	8.000	8.220	7.950	8.149	154,233	+0.30(+3.86%)
Aug 20, 2021	7.798	7.970	7.510	7.846	100,392	+0.17(+2.17%)
Aug 19, 2021	7.490	7.930	7.310	7.680	187,713	+0.02(+0.26%)
Aug 18, 2021	7.615	7.940	6.870	7.660	415,223	+0.07(+0.88%)
Aug 17, 2021	8.721	8.820	7.140	7.593	634,160	-1.14(-13.02%)
Aug 16, 2021	8.360	8.760	7.910	8.730	585,516	+0.85(+10.79%)
Aug 13, 2021	7.720	8.250	7.480	7.880	621,559	+0.36(+4.79%)
Aug 12, 2021	6.400	7.520	6.400	7.520	555,309	+1.12(+17.50%)
Aug 11, 2021	6.430	6.430	6.089	6.400	424,650	+0.40(+6.67%)
Aug 10, 2021	6.000	6.280	5.890	6.000	350,788	+0.10(+1.69%)
Aug 09, 2021	5.175	6.300	5.026	5.900	701,203	+0.89(+17.76%)
Aug 06, 2021	4.880	5.010	4.813	5.010	193,182	+0.12(+2.35%)
Aug 05, 2021	4.930	4.930	4.710	4.895	176,382	+0.11(+2.41%)
Aug 04, 2021	4.750	4.810	4.660	4.780	216,622	-0.03(-0.55%)
Aug 03, 2021	4.910	5.050	4.680	4.806	311,514	-0.20(-4.06%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Tenet Fintech Group Inc (OP: PKKFF )

Historical Prices