Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Truecontext Corporation (TSV: PFM )

0.6000 UNCHANGED
Last Price Updated: 11:31 AM EST, Dec 4, 2023 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 (%)
Nov 30, 2017 0.3600 0.3600 0.3600 0.3600 13,000 -0.01(-2.70%)
Nov 28, 2017 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
Nov 24, 2017 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Nov 23, 2017 0.3700 0.3700 0.3600 0.3600 59,000 +0.00(+0.00%)
Nov 22, 2017 0.3600 0.3600 0.3600 0.3600 261,750 +0.00(+0.00%)
Nov 21, 2017 0.3600 0.3600 0.3600 0.3600 556,200 +0.00(+0.00%)
Nov 20, 2017 0.3600 0.3600 0.3600 0.3600 500 -0.01(-2.70%)
Nov 17, 2017 0.3600 0.3700 0.3600 0.3700 13,000 +0.01(+2.78%)
Nov 16, 2017 0.3600 0.3600 0.3600 0.3600 3,000 +0.00(+0.00%)
Nov 15, 2017 0.3600 0.3600 0.3600 0.3600 19,913 +0.00(+0.00%)
Nov 14, 2017 0.3600 0.3600 0.3600 0.3600 119,800 -0.01(-1.37%)
Nov 13, 2017 0.3700 0.3700 0.3650 0.3650 73,700 +0.01(+1.39%)
Nov 10, 2017 0.3700 0.3700 0.3600 0.3600 27,334 -0.02(-5.26%)
Nov 09, 2017 0.3700 0.3800 0.3700 0.3800 25,000 +0.01(+2.70%)
Nov 08, 2017 0.3700 0.3700 0.3700 0.3700 3,900 -0.01(-2.63%)
Nov 07, 2017 0.3900 0.3900 0.3800 0.3800 4,000 -0.01(-2.56%)
Nov 03, 2017 0.3900 0.3900 0.3900 0 +0.02(+4.00%)
Nov 02, 2017 0.3750 0.3750 0.3750 0.3750 500 +0.01(+2.74%)
Nov 01, 2017 0.3700 0.3700 0.3650 0.3650 60,000 -0.03(-6.41%)
Oct 31, 2017 0.3800 0.3900 0.3700 0.3900 134,000 +0.01(+2.63%)
Oct 27, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 25, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 24, 2017 0.3800 0.3800 0.3800 0.3800 2,250 +0.00(+0.00%)
Oct 23, 2017 0.3700 0.3800 0.3700 0.3800 38,000 +0.00(+0.00%)
Oct 20, 2017 0.3700 0.3800 0.3700 0.3800 51,600 +0.00(+0.00%)
Oct 18, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 16, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 13, 2017 0.3800 0.3800 0.3800 0.3800 10,500 +0.00(+0.00%)
Oct 11, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 10, 2017 0.3800 0.3800 0.3800 0.3800 30,000 -0.02(-5.00%)
Oct 05, 2017 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Oct 04, 2017 0.3800 0.3800 0.3800 0.3800 5,000 -0.02(-5.00%)
Oct 03, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Oct 02, 2017 0.3950 0.4000 0.3950 0.4000 12,000 +0.00(+0.00%)
Sep 29, 2017 0.4000 0.4000 0.4000 0.4000 2,000 +0.03(+8.11%)
Sep 28, 2017 0.3600 0.4000 0.3600 0.3700 266,500 +0.02(+4.23%)
Sep 27, 2017 0.3550 0.3550 0.3550 0.3550 3,000 +0.00(+0.00%)
Sep 26, 2017 0.3550 0.3550 0.3550 0.3550 1,500 -0.01(-1.39%)
Sep 25, 2017 0.3600 0.3600 0.3600 0.3600 360,565 +0.00(+0.00%)
Sep 22, 2017 0.3600 0.3600 0.3600 0.3600 700 -0.02(-5.26%)
Sep 21, 2017 0.3800 0.3800 0.3800 0.3800 6,800 +0.02(+5.56%)
Sep 20, 2017 0.3800 0.3800 0.3600 0.3600 44,000 -0.02(-5.26%)
Sep 19, 2017 0.3800 0.3800 0.3800 0.3800 13,000 +0.01(+1.33%)
Sep 18, 2017 0.3600 0.3750 0.3600 0.3750 14,500 +0.02(+4.17%)
Sep 15, 2017 0.3600 0.3600 0.3600 0.3600 24,500 +0.00(+0.00%)
Sep 14, 2017 0.3650 0.3700 0.3600 0.3600 18,000 +0.00(+0.00%)
Sep 13, 2017 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Sep 11, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 08, 2017 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Sep 07, 2017 0.3600 0.3600 0.3600 0.3600 12,500 +0.00(+0.00%)
Sep 06, 2017 0.3600 0.3600 0.3600 0.3600 92,000 +0.00(+0.00%)
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.