New Zealand markets closed

Tenet Fintech Group Inc. (PKKFF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0580+0.0079 (+15.77%)
At close: 11:32AM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.05800.05800.05800.05800.058010,000
20 Jun 20240.05600.05800.05000.05300.0530195,100
18 Jun 20240.05400.05800.05400.05600.056050,300
17 Jun 20240.04300.05900.04300.05500.055012,000
14 Jun 20240.05600.05900.05000.05600.0560170,900
13 Jun 20240.06000.06000.05500.05600.056033,500
12 Jun 20240.07000.07000.05500.05500.0550118,100
11 Jun 20240.05600.06200.05600.06200.0620500
10 Jun 20240.05200.05500.05200.05300.0530134,900
07 Jun 20240.04900.05200.04700.04700.047034,000
06 Jun 20240.05000.05100.04800.04900.0490137,800
05 Jun 20240.04600.05200.04300.05200.052053,300
04 Jun 20240.04000.04600.04000.04600.046083,300
03 Jun 20240.04100.04500.04100.04300.043038,100
31 May 20240.03900.04200.03800.04200.042058,000
30 May 20240.04800.05200.04800.05200.05207,400
29 May 20240.05200.05200.04700.05000.0500178,300
28 May 20240.05500.05600.05000.05000.0500293,100
24 May 20240.05800.05900.05800.05800.058023,500
23 May 20240.05700.05900.05500.05700.057036,700
22 May 20240.06000.06300.05800.05900.059045,300
21 May 20240.06500.06600.06100.06100.0610176,900
20 May 20240.06700.06900.06500.06900.069031,600
17 May 20240.07300.07800.06300.06400.0640462,000
16 May 20240.06900.07300.06600.06700.0670117,900
15 May 20240.05900.06700.05900.06700.0670108,300
14 May 20240.05500.06400.05500.06000.060059,700
13 May 20240.06000.06300.05800.05800.058021,700
10 May 20240.05800.06300.05600.05700.057024,000
09 May 20240.06300.06300.05900.06200.062081,400
08 May 20240.06900.07000.05900.06400.0640208,400
07 May 20240.06500.06700.06400.06700.067024,300
06 May 20240.07000.07400.06100.07400.074081,400
03 May 20240.07000.07000.06300.06300.063024,700
02 May 20240.06100.07000.06100.06700.0670187,900
01 May 20240.06400.06400.06200.06200.062024,500
30 Apr 20240.07400.07800.05700.06400.064088,600
29 Apr 20240.07100.07900.07100.07600.0760177,900
26 Apr 20240.07400.07400.06700.07100.071076,800
25 Apr 20240.07400.07400.07000.07200.072013,100
24 Apr 20240.08200.08200.06400.07400.0740305,300
23 Apr 20240.06100.08100.06100.07900.079017,100
22 Apr 20240.07400.07700.07200.07200.072015,300
19 Apr 20240.07100.08100.07100.07500.075097,500
18 Apr 20240.08200.08200.07000.07300.073021,300
17 Apr 20240.07000.07000.06700.07000.0700110,400
16 Apr 20240.06300.07000.06300.06300.063022,200
15 Apr 20240.06200.06900.06200.06900.069041,300
12 Apr 20240.06000.06800.05900.06100.061038,700
11 Apr 20240.06000.06000.05900.05900.059023,300
10 Apr 20240.06100.06100.05600.05800.058035,300
09 Apr 20240.06800.06800.06000.06000.060014,000
08 Apr 20240.05800.07400.05800.06500.0650124,000
05 Apr 20240.07200.07200.06100.06500.0650100,300
04 Apr 20240.06900.07500.06100.06600.0660245,100
03 Apr 20240.07300.07500.06700.06700.067051,900
02 Apr 20240.06800.07900.06800.07200.072054,600
01 Apr 20240.08600.09000.07600.07600.076089,700
28 Mar 20240.07900.08700.07900.08600.08607,500
27 Mar 20240.08600.08600.07600.07600.076081,200
26 Mar 20240.07800.09000.07800.08000.080096,000
25 Mar 20240.09600.09900.08200.08200.0820159,300
22 Mar 20240.09200.09700.08600.08600.08604,300
21 Mar 20240.09600.09800.09500.09800.098090,900
20 Mar 20240.09300.09300.08400.09300.093033,300
19 Mar 20240.09100.09100.08300.08700.0870112,400
18 Mar 20240.08600.09400.08600.09400.094017,400
15 Mar 20240.08000.08900.07900.08500.085059,400
14 Mar 20240.07700.08100.07700.08000.080042,800
13 Mar 20240.08500.08500.07800.08300.0830141,000
12 Mar 20240.07800.08100.07800.08000.080015,100
11 Mar 20240.08900.08900.07300.07700.0770181,800
08 Mar 20240.08300.08400.08000.08300.083053,400
07 Mar 20240.06900.08300.06900.08300.083079,000
06 Mar 20240.09000.09000.07800.08000.080079,300
05 Mar 20240.08600.08700.08400.08400.084027,400
04 Mar 20240.09400.09600.08600.08700.087030,800
01 Mar 20240.07600.09800.07600.09800.0980137,500
29 Feb 20240.08800.08900.08300.08500.085025,300
28 Feb 20240.09000.09000.07900.08900.089018,700
27 Feb 20240.08500.09000.08500.09000.090087,600
26 Feb 20240.07200.09100.07200.09100.09108,900
23 Feb 20240.09100.09100.08800.09100.09108,200
22 Feb 20240.08700.09400.08700.08900.089033,400
21 Feb 20240.09000.09800.08100.09400.0940132,500
20 Feb 20240.08600.09500.08100.08600.086061,100
16 Feb 20240.07900.08600.06200.08600.0860111,500
15 Feb 20240.07400.08000.07000.07700.0770194,400
14 Feb 20240.07800.08300.07200.07600.0760515,500
13 Feb 20240.08200.08300.07700.08000.080065,900
12 Feb 20240.07800.08600.07800.08000.0800167,300
09 Feb 20240.08800.09500.08000.08400.0840174,200
08 Feb 20240.09300.09600.09100.09400.094026,800
07 Feb 20240.08700.09400.08300.09000.0900140,500
06 Feb 20240.08400.09300.08000.08900.0890198,500
05 Feb 20240.08600.08900.07000.08700.08701,020,800
02 Feb 20240.09100.09800.08800.09100.091045,900
01 Feb 20240.10200.10200.08400.09300.0930136,400
31 Jan 20240.10300.10400.08900.09000.090089,700
30 Jan 20240.11100.11100.10600.10600.106025,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...