Tenet Fintech Group Inc. (CSE:PKK)
Canada
· Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Mar 28, 2025, 3:49 PM EST
Tenet Fintech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 309,854 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 847,910 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 538,600 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 876,928 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 903,489 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 209,471 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 55,400 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 479,640 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 171,208 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 364,250 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 436,744 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -12.50% | 863,486 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 4,308,447 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,053,785 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,378,453 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 121,570 |
| Mar 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 1,141,186 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 825,673 |
| Mar 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 329,319 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 2,336,961 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 1,418,579 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 25.00% | 2,037,182 |
| Feb 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 1,180,766 |
| Feb 26, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 1,268,367 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 421,335 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 371,017 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 338,973 |
| Feb 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 84,956 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 514,850 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 883,905 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 251,493 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 168,756 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 365,801 |
| Feb 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 1,086,923 |
| Feb 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 684,991 |
| Feb 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 2,990,275 |
| Feb 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 997,281 |
| Feb 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 2,800,313 |
| Feb 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 201,137 |
| Feb 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 1,447,633 |
| Jan 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 120,338 |
| Jan 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 222,755 |
| Jan 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 1,415,542 |
| Jan 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 168,513 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 223,428 |
| Jan 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 415,064 |
| Jan 23, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 922,157 |
| Jan 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 870,645 |
| Jan 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 302,830 |
| Jan 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 531,241 |