Tenet Fintech Group Inc. (CSE:PKK)
Canada
· Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
At close: May 8, 2025
Tenet Fintech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 38,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 38,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 226,400 |
| May 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 343,500 |
| May 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 2,498,391 |
| May 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 402,600 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 539,522 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 250,440 |
| Apr 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 75,652 |
| Apr 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 64,175 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 273,061 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 158,205 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 356,300 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 756,615 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 179,200 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 44,000 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,275 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 658,386 |
| Apr 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 952,168 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 125,000 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,861 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 84,255 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 48,415 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 293,621 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 678,135 |
| Apr 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 438,395 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 959,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 309,854 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 847,910 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 538,600 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 876,928 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 903,489 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 209,471 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 55,400 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 479,640 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 171,208 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 364,250 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 436,744 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 863,486 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,308,447 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,053,785 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,378,453 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 121,570 |
| Mar 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,141,186 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 825,673 |
| Mar 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 329,319 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 2,336,961 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 1,418,579 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 2,037,182 |
| Feb 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,180,766 |