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 (%)
Jun 30, 2023 0.1590 0.1889 0.1590 0.1680 11,012 -0.02(-8.45%)
Jun 29, 2023 0.2000 0.2000 0.1782 0.1835 156,779 +0.01(+4.68%)
Jun 26, 2023 0.1753 0 -0.00(-2.61%)
Jun 23, 2023 0.1750 0.1960 0.1750 0.1800 68,080 +0.01(+3.27%)
Jun 22, 2023 0.1390 0.1800 0.1390 0.1743 128,557 +0.02(+16.67%)
Jun 21, 2023 0.1439 0.1503 0.1420 0.1494 52,958 -0.01(-4.48%)
Jun 20, 2023 0.1850 0.1963 0.1395 0.1564 102,639 +0.03(+28.72%)
Jun 16, 2023 0.1209 0.1370 0.1081 0.1215 144,865 -0.01(-8.58%)
Jun 15, 2023 0.0770 0.1397 0.0770 0.1329 174,439 +0.05(+52.41%)
Jun 14, 2023 0.0788 0.1103 0.0780 0.0872 85,375 +0.01(+11.08%)
Jun 13, 2023 0.1080 0.1080 0.0756 0.0785 389,461 -0.02(-22.81%)
Jun 12, 2023 0.1176 0.1176 0.0974 0.1017 373,392 -0.02(-13.52%)
Jun 09, 2023 0.1176 0.1200 0.1163 0.1176 158,763 +0.00(+0.86%)
Jun 08, 2023 0.1266 0.1285 0.1109 0.1166 166,670 -0.01(-9.33%)
Jun 07, 2023 0.1368 0.1518 0.1280 0.1286 157,364 -0.01(-7.68%)
Jun 06, 2023 0.1420 0.1500 0.1300 0.1393 206,424 -0.00(-2.31%)
Jun 05, 2023 0.1522 0.1532 0.1100 0.1426 73,166 +0.01(+10.29%)
Jun 02, 2023 0.1333 0.1410 0.1200 0.1293 270,641 -0.01(-7.51%)
Jun 01, 2023 0.1425 0.1800 0.1272 0.1398 440,482 +0.01(+6.47%)
May 31, 2023 0.1996 0.1996 0.1203 0.1313 372,143 -0.07(-33.11%)
May 30, 2023 0.2333 0.2333 0.1820 0.1963 425,319 -0.09(-31.79%)
May 26, 2023 0.2800 0.2900 0.2696 0.2878 26,380 +0.00(+1.70%)
May 25, 2023 0.2705 0.2883 0.2689 0.2830 66,813 +0.00(+1.54%)
May 24, 2023 0.2542 0.2844 0.2542 0.2787 108,754 -0.02(-5.14%)
May 23, 2023 0.2724 0.2938 0.2699 0.2938 8,557 +0.01(+4.11%)
May 22, 2023 0.2957 0.3160 0.2527 0.2822 66,185 +0.00(+1.04%)
May 19, 2023 0.2922 0.2955 0.2793 0.2793 42,904 -0.01(-3.99%)
May 18, 2023 0.2867 0.3120 0.2846 0.2909 122,677 +0.01(+5.02%)
May 17, 2023 0.2653 0.2839 0.2622 0.2770 13,476 +0.00(+1.32%)
May 16, 2023 0.2800 0.2800 0.2685 0.2734 50,238 -0.01(-3.36%)
May 15, 2023 0.2885 0.3056 0.2695 0.2829 99,057 -0.01(-1.91%)
May 12, 2023 0.2500 0.3105 0.2480 0.2884 151,011 +0.05(+18.59%)
May 11, 2023 0.2508 0.2524 0.2401 0.2432 93,229 -0.00(-1.94%)
May 10, 2023 0.2784 0.2784 0.2439 0.2480 111,695 -0.02(-8.32%)
May 09, 2023 0.3000 0.3063 0.2608 0.2705 125,754 -0.04(-13.96%)
May 08, 2023 0.2770 0.3350 0.2770 0.3144 145,845 -0.02(-4.73%)
May 05, 2023 0.3720 0.3720 0.3199 0.3300 96,151 -0.10(-22.54%)
May 04, 2023 0.2946 0.5235 0.2817 0.4260 298,119 +0.10(+30.63%)
May 03, 2023 0.2489 0.3667 0.2448 0.3261 364,718 +0.08(+33.87%)
May 02, 2023 0.3406 0.3450 0.2331 0.2436 378,363 -0.12(-33.57%)
May 01, 2023 0.4786 0.4838 0.3544 0.3667 219,623 -0.13(-25.48%)
Apr 28, 2023 0.4525 0.5086 0.4525 0.4921 77,313 +0.06(+13.13%)
Apr 27, 2023 0.4380 0.4451 0.4244 0.4350 41,609 -0.02(-4.44%)
Apr 26, 2023 0.4823 0.4924 0.4300 0.4552 88,856 -0.03(-6.91%)
Apr 25, 2023 0.5100 0.5100 0.4755 0.4890 85,248 -0.03(-5.32%)
Apr 24, 2023 0.4975 0.5198 0.4900 0.5165 39,252 -0.00(-0.52%)
Apr 21, 2023 0.5739 0.5739 0.5117 0.5192 48,275 -0.05(-8.75%)
Apr 20, 2023 0.5737 0.5763 0.5600 0.5690 33,321 -0.02(-3.74%)
Apr 19, 2023 0.5800 0.5918 0.5591 0.5911 59,591 +0.00(+0.05%)
Apr 18, 2023 0.5900 0.5990 0.5700 0.5908 34,948 -0.01(-1.30%)
Apr 17, 2023 0.5400 0.5988 0.5345 0.5986 188,500 +0.06(+10.85%)
Apr 14, 2023 0.5250 0.5464 0.5164 0.5400 84,393 +0.01(+2.78%)
Apr 13, 2023 0.5181 0.5254 0.5049 0.5254 17,824 -0.00(-0.06%)
Apr 12, 2023 0.5351 0.5351 0.5050 0.5257 40,097 +0.00(+0.67%)
Apr 11, 2023 0.5100 0.5273 0.5066 0.5222 36,292 -0.01(-2.10%)
Apr 10, 2023 0.5471 0.5538 0.5203 0.5334 27,758 -0.01(-1.44%)
Apr 06, 2023 0.4940 0.5455 0.4940 0.5412 13,689 +0.01(+2.68%)
Apr 05, 2023 0.5329 0.5372 0.5118 0.5271 32,221 -0.01(-0.96%)
Apr 04, 2023 0.5220 0.5322 0.4948 0.5322 21,149 +0.02(+3.48%)
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.