Tenet Fintech Group Inc. (CSE:PKK)
0.0300
0.00 (0.00%)
Apr 25, 2025, 3:59 PM EDT
Tenet Fintech Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 64,175 |
Apr 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 273,061 |
Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 158,205 |
Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 356,300 |
Apr 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 756,615 |
Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 179,200 |
Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 44,000 |
Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 14,275 |
Apr 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 658,386 |
Apr 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 952,168 |
Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 125,000 |
Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 11,861 |
Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 84,255 |
Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 48,415 |
Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 293,621 |
Apr 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 678,135 |
Apr 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 438,395 |
Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 959,000 |
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 |