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, 2020 0.9500 0.9500 0.9100 0.9100 13,900 +0.02(+2.25%)
Nov 27, 2020 0.9500 0.9500 0.8900 0.8900 7,965 -0.05(-5.32%)
Nov 26, 2020 0.9400 0.9500 0.9100 0.9400 35,863 -0.01(-1.05%)
Nov 25, 2020 0.9200 0.9500 0.9100 0.9500 56,333 +0.04(+4.40%)
Nov 24, 2020 0.8800 0.9500 0.8800 0.9100 1,020,050 +0.05(+5.81%)
Nov 23, 2020 0.8600 0.8600 0.8600 0.8600 2,534 -0.01(-1.15%)
Nov 20, 2020 0.8600 0.8700 0.8600 0.8700 5,550 +0.01(+1.16%)
Nov 19, 2020 0.9100 0.9100 0.8600 0.8600 27,886 -0.05(-5.49%)
Nov 18, 2020 0.9100 0.9100 0.9100 80 +0.00(+0.00%)
Nov 17, 2020 0.9600 0.9600 0.9100 0.9100 117,501 -0.07(-7.14%)
Nov 16, 2020 0.9600 0.9800 0.9600 0.9800 18,440 +0.03(+3.16%)
Nov 13, 2020 0.9300 0.9900 0.9300 0.9500 22,500 +0.03(+3.26%)
Nov 11, 2020 0.9200 0.9200 0.9200 0 -0.07(-7.07%)
Nov 10, 2020 0.9900 0.9900 0.9800 0.9900 6,600 -0.01(-1.00%)
Nov 09, 2020 0.9500 1.000 0.9500 1.000 121,500 +0.10(+11.11%)
Nov 06, 2020 0.9000 0.9000 0.9000 0.9000 800 +0.00(+0.00%)
Nov 05, 2020 0.9000 0.9000 0.9000 0.9000 3,000 +0.04(+4.65%)
Nov 03, 2020 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Nov 02, 2020 0.8800 0.8800 0.8600 0.8600 4,296,000 -0.09(-9.47%)
Oct 30, 2020 0.9500 0.9500 0.9500 0.9500 548 +0.00(+0.00%)
Oct 29, 2020 0.9400 0.9500 0.9400 0.9500 10,977 +0.01(+1.06%)
Oct 28, 2020 0.9400 0.9400 0.9400 0.9400 500 -0.02(-2.08%)
Oct 27, 2020 1.000 1.000 0.9600 0.9600 10,740 +0.03(+3.23%)
Oct 26, 2020 0.9300 0.9300 0.9300 1 +0.00(+0.00%)
Oct 23, 2020 0.9300 0.9300 0.9300 0.9300 2,075 +0.00(+0.00%)
Oct 22, 2020 0.9300 0.9300 0.9300 0.9300 9,052 -0.02(-2.11%)
Oct 21, 2020 0.9000 0.9500 0.9000 0.9500 59,864 +0.04(+4.40%)
Oct 20, 2020 0.9100 0.9100 0.9100 0.9100 9,204 +0.00(+0.00%)
Oct 19, 2020 0.9100 0.9100 0.9100 0.9100 10,901 +0.01(+1.11%)
Oct 16, 2020 0.9000 0.9000 0.9000 0.9000 8,626 -0.01(-1.10%)
Oct 15, 2020 0.9100 0.9100 0.9100 0.9100 6,000 +0.01(+1.11%)
Oct 14, 2020 0.9000 0.9000 0.8600 0.9000 6,029 -0.01(-1.10%)
Oct 13, 2020 0.8500 0.9100 0.8500 0.9100 7,163 +0.05(+5.81%)
Oct 09, 2020 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Oct 08, 2020 0.8700 0.8700 0.8700 0.8700 13,997 -0.02(-2.25%)
Oct 07, 2020 0.8500 0.8900 0.8500 0.8900 28,950 +0.09(+11.25%)
Oct 06, 2020 0.8000 0.8000 0.8000 0.8000 56,057 +0.00(+0.00%)
Oct 05, 2020 0.8000 0.8000 0.8000 0.8000 36,126 +0.01(+1.27%)
Oct 02, 2020 0.7700 0.7900 0.7600 0.7900 61,739 +0.00(+0.00%)
Oct 01, 2020 0.7900 0.7900 0.7900 0.7900 28,970 -0.01(-1.25%)
Sep 30, 2020 0.8400 0.8400 0.8000 0.8000 6,500 -0.05(-5.88%)
Sep 29, 2020 0.8400 0.8500 0.8400 0.8500 3,359 +0.01(+1.19%)
Sep 28, 2020 0.8200 0.8400 0.8200 0.8400 10,000 +0.04(+5.00%)
Sep 24, 2020 0.8000 0.8000 0.8000 0 +0.04(+5.26%)
Sep 23, 2020 0.7700 0.7700 0.6500 0.7600 791,009 -0.04(-5.00%)
Sep 22, 2020 0.8400 0.8400 0.8000 0.8000 98,000 +0.01(+1.27%)
Sep 21, 2020 0.8400 0.8400 0.7800 0.7900 1,294,200 -0.06(-7.06%)
Sep 18, 2020 0.8000 0.8500 0.8000 0.8500 676,998 +0.07(+8.97%)
Sep 17, 2020 0.7800 0.7800 0.7800 0.7800 35,360 +0.02(+2.63%)
Sep 16, 2020 0.7600 0.7600 0.7500 0.7600 408,055 +0.02(+2.70%)
Sep 15, 2020 0.7700 0.8000 0.7400 0.7400 74,895 +0.00(+0.00%)
Sep 11, 2020 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Sep 10, 2020 0.7400 0.7400 0.7400 0.7400 63,500 +0.00(+0.00%)
Sep 02, 2020 0.7400 0.7400 0.7400 0 +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.