Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Tenet Fintech Group Inc (OP: PKKFF )

0.0471 -0.0019 (-3.88%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 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 (%)
Apr 30, 2021 2.320 2.350 2.300 2.340 150,600 +0.00(+0.00%)
Apr 29, 2021 2.410 2.410 2.310 2.340 130,415 -0.04(-1.68%)
Apr 28, 2021 2.296 2.380 2.270 2.380 307,210 +0.09(+3.93%)
Apr 27, 2021 2.330 2.400 2.250 2.290 286,060 -0.01(-0.43%)
Apr 26, 2021 2.359 2.370 2.290 2.300 319,301 -0.07(-2.95%)
Apr 23, 2021 2.332 2.385 2.250 2.370 233,900 +0.04(+1.72%)
Apr 22, 2021 2.400 2.400 2.310 2.330 178,955 -0.07(-2.92%)
Apr 21, 2021 2.410 2.410 2.300 2.400 151,809 +0.01(+0.42%)
Apr 20, 2021 2.330 2.390 2.280 2.390 242,624 +0.10(+4.14%)
Apr 19, 2021 2.490 2.490 2.280 2.295 411,736 -0.09(-3.83%)
Apr 16, 2021 2.430 2.430 2.310 2.386 295,500 +0.06(+2.42%)
Apr 15, 2021 2.390 2.430 2.280 2.330 207,624 -0.05(-2.31%)
Apr 14, 2021 2.420 2.450 2.339 2.385 262,714 -0.01(-0.21%)
Apr 13, 2021 2.320 2.400 2.280 2.390 445,187 +0.10(+4.60%)
Apr 12, 2021 2.395 2.400 2.269 2.285 262,241 -0.08(-3.59%)
Apr 09, 2021 2.210 2.390 2.210 2.370 317,600 +0.16(+7.24%)
Apr 08, 2021 2.110 2.210 2.110 2.210 150,216 +0.06(+2.79%)
Apr 07, 2021 2.050 2.150 2.000 2.150 164,264 +0.06(+2.87%)
Apr 06, 2021 2.170 2.190 2.090 2.090 342,679 -0.09(-4.26%)
Apr 05, 2021 2.200 2.200 2.107 2.183 252,659 +0.00(+0.13%)
Apr 01, 2021 2.221 2.230 2.150 2.180 218,300 -0.03(-1.36%)
Mar 31, 2021 2.160 2.260 2.160 2.210 187,790 -0.01(-0.30%)
Mar 30, 2021 2.175 2.305 2.150 2.217 100,749 +0.02(+0.75%)
Mar 29, 2021 2.300 2.310 2.150 2.200 155,082 -0.10(-4.34%)
Mar 26, 2021 2.300 2.300 2.160 2.300 137,500 +0.03(+1.32%)
Mar 25, 2021 2.137 2.276 2.087 2.270 241,079 +0.11(+5.16%)
Mar 24, 2021 2.150 2.180 2.120 2.159 263,440 +0.03(+1.35%)
Mar 23, 2021 2.187 2.200 2.120 2.130 234,036 -0.05(-2.29%)
Mar 22, 2021 2.246 2.270 2.140 2.180 217,934 -0.06(-2.68%)
Mar 19, 2021 2.270 2.270 2.120 2.240 312,300 +0.04(+1.82%)
Mar 18, 2021 2.240 2.290 2.150 2.200 397,617 -0.09(-3.93%)
Mar 17, 2021 2.205 2.300 2.180 2.290 386,982 +0.05(+2.06%)
Mar 16, 2021 2.290 2.327 2.243 2.244 545,794 -0.04(-1.59%)
Mar 15, 2021 2.300 2.390 2.270 2.280 385,352 -0.02(-0.65%)
Mar 12, 2021 2.300 2.328 2.240 2.295 212,900 +0.00(+0.22%)
Mar 11, 2021 2.255 2.340 2.220 2.290 163,579 +0.02(+0.88%)
Mar 10, 2021 2.250 2.350 2.210 2.270 334,342 +0.06(+2.72%)
Mar 09, 2021 2.100 2.249 2.100 2.210 290,065 +0.12(+5.73%)
Mar 08, 2021 2.210 2.220 1.950 2.090 567,633 -0.03(-1.31%)
Mar 05, 2021 2.170 2.230 1.627 2.118 1,372,600 -0.11(-5.03%)
Mar 04, 2021 2.400 2.410 2.150 2.230 816,178 -0.14(-5.89%)
Mar 03, 2021 2.410 2.500 2.330 2.369 447,994 -0.04(-1.68%)
Mar 02, 2021 2.425 2.495 2.350 2.410 883,497 +0.12(+5.24%)
Mar 01, 2021 2.335 2.350 2.267 2.290 344,621 +0.00(+0.00%)
Feb 26, 2021 2.250 2.310 2.120 2.290 340,700 +0.02(+0.85%)
Feb 25, 2021 2.325 2.370 2.160 2.271 597,511 -0.01(-0.41%)
Feb 24, 2021 2.236 2.310 2.200 2.280 323,869 +0.10(+4.59%)
Feb 23, 2021 2.250 2.270 1.958 2.180 632,905 -0.10(-4.39%)
Feb 22, 2021 2.280 2.310 2.240 2.280 348,978 +0.00(+0.00%)
Feb 19, 2021 2.310 2.333 2.270 2.280 373,500 -0.02(-0.74%)
Feb 18, 2021 2.350 2.350 2.245 2.297 279,728 +0.02(+0.75%)
Feb 17, 2021 2.350 2.390 2.200 2.280 335,486 -0.07(-2.98%)
Feb 16, 2021 2.300 2.436 2.250 2.350 500,509 +0.06(+2.84%)
Feb 12, 2021 2.267 2.290 2.192 2.285 245,500 +0.03(+1.50%)
Feb 11, 2021 2.365 2.365 2.200 2.251 380,015 -0.06(-2.55%)
Feb 10, 2021 2.385 2.430 2.230 2.310 574,674 -0.05(-2.12%)
Feb 09, 2021 2.400 2.450 2.327 2.360 411,458 -0.07(-2.88%)
Feb 08, 2021 2.400 2.480 2.338 2.430 971,685 +0.11(+4.74%)
Feb 05, 2021 2.175 2.335 2.172 2.320 444,100 +0.13(+5.94%)
Feb 04, 2021 2.230 2.250 2.150 2.190 376,784 -0.03(-1.51%)
Feb 03, 2021 2.230 2.300 2.160 2.224 623,657 +0.15(+7.01%)
Feb 02, 2021 2.095 2.150 2.050 2.078 472,899 -0.01(-0.60%)
Feb 01, 2021 2.110 2.158 2.050 2.091 365,783 -0.02(-0.92%)
Jan 29, 2021 2.105 2.240 1.960 2.110 503,300 +0.02(+0.96%)
Jan 28, 2021 2.150 2.240 2.030 2.090 766,775 -0.13(-5.86%)
Jan 27, 2021 2.200 2.370 2.030 2.220 1,091,121 -0.17(-7.02%)
Jan 26, 2021 2.450 2.570 2.300 2.388 672,959 -0.01(-0.51%)
Jan 25, 2021 2.380 2.500 2.370 2.400 764,338 +0.03(+1.30%)
Jan 22, 2021 2.350 2.490 2.268 2.369 954,100 +0.01(+0.39%)
Jan 21, 2021 2.389 2.549 2.199 2.360 1,673,364 +0.04(+1.72%)
Jan 20, 2021 2.000 2.340 1.950 2.320 1,143,592 +0.39(+19.92%)
Jan 19, 2021 1.620 1.970 1.620 1.935 1,237,499 +0.46(+31.04%)
Jan 15, 2021 1.490 1.530 1.440 1.476 407,400 -0.04(-2.87%)
Jan 14, 2021 1.500 1.530 1.485 1.520 775,527 +0.03(+2.10%)
Jan 13, 2021 1.345 1.489 1.280 1.489 1,799,579 +0.15(+11.10%)
Jan 12, 2021 1.370 1.400 1.307 1.340 545,741 -0.04(-2.72%)
Jan 11, 2021 1.400 1.410 1.315 1.377 654,906 -0.02(-1.61%)
Jan 08, 2021 1.392 1.410 1.370 1.400 464,100 +0.04(+2.94%)
Jan 07, 2021 1.300 1.400 1.300 1.360 361,943 +0.05(+3.82%)
Jan 06, 2021 1.450 1.460 1.300 1.310 532,461 -0.09(-6.43%)
Jan 05, 2021 1.380 1.440 1.360 1.400 496,039 +0.03(+2.19%)
Jan 04, 2021 1.330 1.400 1.270 1.370 587,322 +0.09(+7.03%)
Dec 31, 2020 1.280 1.280 1.280 555,709 -0.09(-6.36%)
Dec 30, 2020 1.400 1.480 1.280 1.367 555,709 -0.05(-3.66%)
Dec 29, 2020 1.448 1.550 1.400 1.419 747,758 -0.13(-8.18%)
Dec 28, 2020 1.390 1.660 1.350 1.545 877,315 +0.18(+12.79%)
Dec 24, 2020 1.300 1.380 1.280 1.370 476,600 +0.09(+7.03%)
Dec 23, 2020 1.250 1.300 1.230 1.280 612,167 +0.08(+6.98%)
Dec 22, 2020 1.163 1.300 1.160 1.196 1,133,548 +0.08(+6.83%)
Dec 21, 2020 1.100 1.140 1.040 1.120 828,874 +0.14(+14.29%)
Dec 18, 2020 1.000 1.010 0.9369 0.9800 467,000 -0.01(-1.49%)
Dec 17, 2020 1.020 1.070 0.9948 0.9948 287,974 -0.03(-2.47%)
Dec 16, 2020 1.040 1.090 0.9600 1.020 297,244 -0.02(-1.94%)
Dec 15, 2020 1.170 1.170 1.030 1.040 348,029 -0.09(-7.95%)
Dec 14, 2020 1.050 1.131 0.9661 1.130 540,250 +0.04(+3.67%)
Dec 11, 2020 1.250 1.250 1.060 1.090 1,054,000 -0.04(-3.46%)
Dec 10, 2020 0.8800 1.141 0.8000 1.129 1,521,366 +0.19(+20.12%)
Dec 09, 2020 1.040 1.040 0.9257 0.9400 767,944 -0.02(-2.36%)
Dec 08, 2020 1.030 1.070 0.9300 0.9627 697,425 -0.07(-6.53%)
Dec 07, 2020 1.080 1.150 0.8860 1.030 1,060,265 -0.14(-11.97%)
Dec 04, 2020 1.280 1.300 1.170 1.170 613,700 -0.08(-6.40%)
Dec 03, 2020 1.310 1.330 1.210 1.250 489,948 -0.07(-5.30%)
Dec 02, 2020 1.350 1.355 1.265 1.320 279,715 -0.03(-2.22%)
Dec 01, 2020 1.430 1.476 1.240 1.350 361,280 -0.01(-0.68%)
Nov 30, 2020 1.620 1.620 1.310 1.359 916,802 -0.18(-11.73%)
Nov 27, 2020 1.490 1.580 1.450 1.540 654,500 +0.17(+12.74%)
Nov 25, 2020 1.435 1.435 1.250 1.366 467,800 +0.05(+3.48%)
Nov 24, 2020 1.250 1.450 1.220 1.320 1,068,580 +0.10(+8.24%)
Nov 23, 2020 1.150 1.220 1.110 1.220 533,665 +0.12(+10.86%)
Nov 20, 2020 1.150 1.180 1.090 1.100 370,800 -0.05(-4.26%)
Nov 19, 2020 1.100 1.230 1.030 1.149 620,606 +0.14(+13.76%)
Nov 18, 2020 0.9816 1.030 0.9428 1.010 180,926 +0.02(+2.02%)
Nov 17, 2020 1.050 1.050 0.9300 0.9900 238,004 -0.06(-5.71%)
Nov 16, 2020 0.9020 1.050 0.9020 1.050 443,096 +0.10(+11.04%)
Nov 13, 2020 0.9900 0.9916 0.9099 0.9456 282,800 -0.03(-3.16%)
Nov 12, 2020 1.000 1.100 0.9000 0.9765 134,207 +0.01(+1.23%)
Nov 11, 2020 0.9000 1.100 0.8680 0.9646 314,507 -0.01(-1.37%)
Nov 10, 2020 1.170 1.210 0.9707 0.9780 339,203 -0.20(-17.12%)
Nov 09, 2020 1.200 1.310 0.8992 1.180 896,603 +0.02(+1.72%)
Nov 06, 2020 1.160 1.200 1.080 1.160 523,100 +0.14(+13.73%)
Nov 05, 2020 0.9220 1.050 0.8430 1.020 472,292 +0.22(+27.50%)
Nov 04, 2020 0.7234 0.8193 0.7029 0.8000 291,112 +0.11(+15.26%)
Nov 03, 2020 0.6370 0.7400 0.6015 0.6941 428,557 +0.09(+15.68%)
Nov 02, 2020 0.5385 0.6050 0.5385 0.6000 51,673 +0.06(+11.11%)
Oct 30, 2020 0.5400 0.5500 0.5200 0.5400 164,600 -0.01(-1.82%)
Oct 29, 2020 0.5400 0.5580 0.5205 0.5500 119,228 -0.01(-1.70%)
Oct 28, 2020 0.5800 0.5830 0.5142 0.5595 253,908 -0.01(-1.84%)
Oct 27, 2020 0.5744 0.5886 0.5264 0.5700 127,435 +0.01(+1.05%)
Oct 26, 2020 0.5800 0.6030 0.5362 0.5641 232,417 -0.00(-0.16%)
Oct 23, 2020 0.4835 0.5711 0.4727 0.5650 264,200 +0.11(+24.39%)
Oct 22, 2020 0.4564 0.4759 0.4453 0.4542 70,943 -0.01(-2.91%)
Oct 21, 2020 0.4996 0.5260 0.4437 0.4678 227,193 -0.03(-6.33%)
Oct 20, 2020 0.4317 0.5000 0.4317 0.4994 269,215 +0.09(+21.21%)
Oct 19, 2020 0.3374 0.4120 0.3303 0.4120 127,026 +0.08(+24.55%)
Oct 16, 2020 0.2977 0.3348 0.2941 0.3308 22,900 +0.03(+10.27%)
Oct 15, 2020 0.3115 0.3168 0.2900 0.3000 150,297 -0.01(-3.66%)
Oct 14, 2020 0.3095 0.3114 0.3095 0.3114 1,525 -0.00(-1.27%)
Oct 13, 2020 0.3493 0.3493 0.3024 0.3154 165,901 -0.06(-15.89%)
Oct 12, 2020 0.3418 0.4000 0.3418 0.3750 8,101 +0.01(+4.11%)
Oct 09, 2020 0.3663 0.3663 0.3520 0.3602 21,600 +0.00(+0.45%)
Oct 08, 2020 0.3582 0.3678 0.3582 0.3586 9,760 +0.02(+5.47%)
Oct 07, 2020 0.3424 0.3479 0.3380 0.3400 15,904 -0.02(-5.92%)
Oct 06, 2020 0.3433 0.3663 0.3397 0.3614 1,632 +0.01(+2.38%)
Oct 05, 2020 0.3400 0.3670 0.3400 0.3530 1,842 +0.01(+3.82%)
Oct 02, 2020 0.2888 0.3500 0.2800 0.3400 15,700 +0.04(+12.25%)
Oct 01, 2020 0.3059 0.3059 0.2901 0.3029 6,396 +0.02(+7.41%)
Sep 30, 2020 0.2829 0.2829 0.2820 0.2820 4,650 +0.01(+2.36%)
Sep 29, 2020 0.2721 0.2819 0.2721 0.2755 11,798 -0.02(-5.46%)
Sep 28, 2020 0.3022 0.3093 0.2912 0.2914 5,421 +0.03(+12.47%)
Sep 25, 2020 0.2550 0.2834 0.2550 0.2591 14,600 -0.02(-7.46%)
Sep 24, 2020 0.2996 0.2996 0.2800 0.2800 36,598 -0.02(-5.72%)
Sep 23, 2020 0.3050 0.3180 0.2866 0.2970 61,714 -0.02(-5.08%)
Sep 22, 2020 0.3275 0.3275 0.3100 0.3129 5,514 +0.00(+0.19%)
Sep 21, 2020 0.3385 0.3440 0.3068 0.3123 101,991 -0.02(-4.96%)
Sep 18, 2020 0.3390 0.3390 0.3256 0.3286 45,900 -0.02(-5.08%)
Sep 17, 2020 0.3350 0.3472 0.3344 0.3462 55,570 +0.00(+0.26%)
Sep 16, 2020 0.3379 0.3668 0.3293 0.3453 175,174 +0.02(+7.10%)
Sep 15, 2020 0.3275 0.3320 0.3145 0.3224 22,000 -0.01(-2.07%)
Sep 11, 2020 0.3292 0.3292 0.3292 0 +0.03(+8.79%)
Sep 10, 2020 0.3045 0.3200 0.3026 0.3026 27,200 +0.02(+5.80%)
Sep 08, 2020 0.2860 0.2860 0.2860 0 +0.02(+9.49%)
Sep 04, 2020 0.2612 0.2612 0.2612 0.2612 3,000 -0.01(-4.50%)
Sep 03, 2020 0.2736 0.2736 0.2735 0.2735 8,000 -0.03(-9.74%)
Sep 01, 2020 0.3030 0.3030 0.3030 0 -0.00(-0.39%)
Aug 31, 2020 0.2900 0.3042 0.2900 0.3042 5,850 -0.00(-1.52%)
Aug 28, 2020 0.3497 0.3497 0.3070 0.3089 25,000 -0.04(-10.80%)
Aug 26, 2020 0.3463 0.3463 0.3463 0 -0.01(-1.48%)
Aug 25, 2020 0.3478 0.3515 0.3478 0.3515 2,800 +0.34(+2243.33%)
Jul 27, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 24, 2020 0.0150 0.0150 0.0150 0.0150 3,300 +0.00(+0.00%)
Jul 23, 2020 0.0150 0.0150 0.0133 0.0150 25,500 -0.00(-3.23%)
Jul 22, 2020 0.0138 0.0155 0.0138 0.0155 470,500 -0.00(-1.90%)
Jul 20, 2020 0.0158 0.0158 0.0158 0 +0.00(+12.06%)
Jul 17, 2020 0.0141 0.0141 0.0141 0.0141 1,000 -0.00(-17.06%)
Jul 14, 2020 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Jul 10, 2020 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Jul 09, 2020 0.0180 0.0180 0.0180 0.0180 25,000 +0.00(+5.88%)
Jul 08, 2020 0.0170 0.0170 0.0170 0.0170 25,000 +0.00(+13.33%)
Jul 07, 2020 0.0200 0.0200 0.0150 0.0150 2,000 -0.00(-24.62%)
Jul 06, 2020 0.0210 0.0210 0.0175 0.0199 698,000 +0.00(+20.61%)
Jul 02, 2020 0.0165 0.0165 0.0165 0.0165 9,000 +0.00(+10.00%)
Jul 01, 2020 0.0150 0.0150 0.0150 0.0150 4,500 -0.00(-16.67%)
Jun 30, 2020 0.0190 0.0190 0.0180 0.0180 19,000 +0.00(+5.88%)
Jun 25, 2020 0.0170 0.0170 0.0170 0 -0.00(-10.53%)
Jun 23, 2020 0.0190 0.0190 0.0190 0 -0.00(-7.32%)
Jun 22, 2020 0.0200 0.0205 0.0185 0.0205 76,400 +0.00(+2.50%)
Jun 19, 2020 0.0190 0.0200 0.0190 0.0200 4,100 +0.00(+10.50%)
Jun 17, 2020 0.0181 0.0181 0.0181 0 -0.00(-19.56%)
Jun 16, 2020 0.0225 0.0225 0.0225 0.0225 5,702 -0.00(-2.17%)
Jun 15, 2020 0.0200 0.0230 0.0190 0.0230 865,000 +0.00(+24.32%)
Jun 11, 2020 0.0185 0.0185 0.0185 0 -0.00(-2.63%)
Jun 09, 2020 0.0190 0.0190 0.0190 0 -0.01(-24.00%)
Jun 08, 2020 0.0250 0.0250 0.0250 0.0250 3,500 +0.00(+4.60%)
Jun 04, 2020 0.0239 0.0239 0.0239 0 +0.00(+2.58%)
Jun 02, 2020 0.0233 0.0233 0.0233 0 -0.00(-16.19%)
Jun 01, 2020 0.0245 0.0278 0.0245 0.0278 51,000 +0.01(+26.36%)
May 27, 2020 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
May 26, 2020 0.0200 0.0221 0.0200 0.0200 28,600 -0.01(-27.27%)
May 22, 2020 0.0275 0.0275 0.0275 0.0275 66,000 -0.00(-6.78%)
May 21, 2020 0.0295 0.0295 0.0250 0.0295 27,500 -0.00(-1.34%)
May 20, 2020 0.0227 0.0299 0.0185 0.0299 36,000 +0.01(+61.62%)
May 18, 2020 0.0185 0.0185 0.0185 0 -0.01(-37.29%)
May 15, 2020 0.0295 0.0295 0.0295 0.0295 22,000 -0.00(-0.67%)
May 14, 2020 0.0297 0.0297 0.0297 0.0297 11,000 +0.00(+9.19%)
May 12, 2020 0.0272 0.0272 0.0272 0 -0.00(-5.88%)
May 11, 2020 0.0200 0.0289 0.0200 0.0289 19,800 -0.00(-7.67%)
May 08, 2020 0.0300 0.0315 0.0300 0.0313 34,600 -0.00(-0.63%)
May 07, 2020 0.0194 0.0315 0.0194 0.0315 27,744 +0.00(+5.35%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.