Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenet Fintech Group Inc (CSE: PKK )

0.0550 -0.0150 (-21.43%)
Official Closing Price Updated: 3:39 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.500 10.26 9.150 9.650 335,811 +0.05(+0.52%)
Sep 29, 2021 9.440 10.00 9.020 9.600 1,063,220 -1.25(-11.52%)
Sep 28, 2021 10.00 10.90 9.710 10.85 328,482 +0.60(+5.85%)
Sep 27, 2021 10.75 10.76 9.950 10.25 398,478 -0.51(-4.74%)
Sep 24, 2021 11.00 11.38 10.64 10.76 243,107 -0.39(-3.50%)
Sep 23, 2021 11.29 11.32 10.85 11.15 137,280 -0.15(-1.33%)
Sep 22, 2021 10.80 11.39 10.80 11.30 133,129 +0.25(+2.26%)
Sep 21, 2021 11.00 11.51 10.71 11.05 321,841 -0.69(-5.88%)
Sep 20, 2021 11.65 12.61 11.03 11.74 475,470 -1.11(-8.64%)
Sep 17, 2021 13.00 13.45 12.30 12.85 641,339 +0.63(+5.16%)
Sep 16, 2021 10.00 12.49 9.890 12.22 681,176 +2.05(+20.16%)
Sep 15, 2021 11.00 11.15 9.580 10.17 516,859 -1.08(-9.60%)
Sep 14, 2021 12.69 12.91 11.01 11.25 617,885 -1.36(-10.79%)
Sep 13, 2021 12.94 12.94 12.40 12.61 500,503 -0.15(-1.18%)
Sep 10, 2021 12.62 13.41 12.62 12.76 410,130 +0.21(+1.67%)
Sep 09, 2021 13.28 13.30 12.27 12.55 650,815 -1.17(-8.53%)
Sep 08, 2021 14.50 14.50 13.02 13.72 1,013,296 -0.30(-2.14%)
Sep 07, 2021 13.99 14.49 13.65 14.02 963,063 +0.42(+3.09%)
Sep 03, 2021 13.60 13.60 13.60 0 +1.91(+16.34%)
Sep 02, 2021 11.59 11.79 11.41 11.69 340,757 +0.19(+1.65%)
Sep 01, 2021 11.23 11.60 11.10 11.50 449,644 +0.41(+3.70%)
Aug 31, 2021 10.41 11.10 10.28 11.09 264,210 +0.66(+6.33%)
Aug 30, 2021 10.48 10.60 10.17 10.43 397,354 -0.23(-2.16%)
Aug 27, 2021 10.90 11.40 10.50 10.66 881,744 +0.34(+3.29%)
Aug 26, 2021 10.31 10.35 9.830 10.32 403,144 -0.01(-0.10%)
Aug 25, 2021 10.30 10.40 10.17 10.33 145,020 -0.07(-0.67%)
Aug 24, 2021 10.39 10.44 10.16 10.40 331,903 +0.10(+0.97%)
Aug 23, 2021 10.19 10.39 10.08 10.30 336,416 +0.24(+2.39%)
Aug 20, 2021 10.07 10.21 9.650 10.06 377,575 +0.25(+2.55%)
Aug 19, 2021 9.550 10.15 9.310 9.810 487,881 +0.13(+1.34%)
Aug 18, 2021 9.630 10.06 8.650 9.680 605,189 +0.11(+1.15%)
Aug 17, 2021 10.99 10.99 8.950 9.570 1,461,542 -1.41(-12.84%)
Aug 16, 2021 10.02 11.00 10.02 10.98 1,274,994 +1.18(+12.04%)
Aug 13, 2021 9.500 10.32 9.440 9.800 1,284,936 +0.41(+4.37%)
Aug 12, 2021 8.190 9.400 8.000 9.390 1,420,290 +1.39(+17.38%)
Aug 11, 2021 7.630 8.000 7.570 8.000 971,580 +0.43(+5.68%)
Aug 10, 2021 7.450 7.890 7.360 7.570 817,533 +0.14(+1.88%)
Aug 09, 2021 6.290 7.450 6.290 7.430 1,154,867 +1.14(+18.12%)
Aug 06, 2021 6.100 6.290 6.020 6.290 358,609 +0.19(+3.11%)
Aug 05, 2021 6.020 6.130 5.900 6.100 267,060 +0.07(+1.16%)
Aug 04, 2021 6.010 6.030 5.840 6.030 261,367 +0.01(+0.17%)
Aug 03, 2021 6.100 6.210 5.870 6.020 1,032,563 +0.02(+0.33%)
Jul 30, 2021 6.000 6.000 6.000 0 +0.65(+12.15%)
Jul 29, 2021 5.300 5.440 5.080 5.350 417,488 +0.07(+1.33%)
Jul 28, 2021 5.000 5.400 4.030 5.280 499,522 +2.63(+99.25%)
Jul 26, 2021 2.650 2.650 2.650 2.650 0 -0.19(-6.69%)
Jul 23, 2021 2.830 2.870 2.740 2.840 618,648 +0.04(+1.43%)
Jul 22, 2021 2.500 2.850 2.500 2.800 1,202,103 +0.34(+13.82%)
Jul 21, 2021 2.660 2.660 2.420 2.460 680,858 -0.11(-4.28%)
Jul 20, 2021 2.760 2.870 2.520 2.570 1,675,167 -0.11(-4.10%)
Jul 19, 2021 2.490 2.700 2.450 2.680 1,594,477 +0.22(+8.94%)
Jul 16, 2021 2.190 2.460 2.120 2.460 950,886 +0.33(+15.49%)
Jul 15, 2021 1.920 2.250 1.880 2.130 658,255 +0.23(+12.11%)
Jul 14, 2021 2.000 2.000 1.900 1.900 364,264 -0.06(-3.06%)
Jul 13, 2021 2.000 2.100 1.890 1.960 612,506 -0.03(-1.51%)
Jul 12, 2021 1.980 2.000 1.950 1.990 690,446 +0.03(+1.53%)
Jul 09, 2021 1.940 2.020 1.910 1.960 818,527 +0.08(+4.26%)
Jul 08, 2021 1.970 1.970 1.860 1.880 534,867 -0.07(-3.59%)
Jul 07, 2021 1.980 2.110 1.900 1.950 872,832 -0.01(-0.51%)
Jul 06, 2021 1.920 2.150 1.920 1.960 1,213,478 +0.03(+1.55%)
Jul 05, 2021 1.980 2.100 1.880 1.930 846,932 -0.03(-1.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.