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 (%)
Mar 31, 2014 0.3600 0.3600 0.3600 0.3600 27,300 +0.04(+12.50%)
Mar 28, 2014 0.3750 0.3750 0.3200 0.3200 53,750 -0.09(-20.99%)
Mar 27, 2014 0.4050 0.4050 0.4050 0.4050 10,000 -0.00(-1.22%)
Mar 26, 2014 0.4100 0.4100 0.4100 0.4100 14,250 +0.01(+2.50%)
Mar 25, 2014 0.4000 0.4000 0.4000 0.4000 62,175 +0.00(+0.00%)
Mar 24, 2014 0.4450 0.4500 0.4000 0.4000 110,000 -0.05(-11.11%)
Mar 21, 2014 0.3950 0.4500 0.3950 0.4500 48,592 +0.08(+21.62%)
Mar 20, 2014 0.3500 0.3700 0.3500 0.3700 528,500 -0.03(-6.33%)
Mar 19, 2014 0.3250 0.3950 0.3250 0.3950 85,500 +0.08(+23.44%)
Mar 18, 2014 0.3200 0.3200 0.3200 0.3200 50,500 +0.00(+0.00%)
Mar 14, 2014 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Mar 13, 2014 0.3000 0.3500 0.3000 0.3500 565,000 +0.04(+12.90%)
Mar 07, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Mar 06, 2014 0.3000 0.3000 0.3000 0.3000 9,000 +0.00(+0.00%)
Mar 05, 2014 0.3000 0.3100 0.3000 0.3000 90,000 -0.03(-9.09%)
Mar 04, 2014 0.3400 0.3400 0.3300 0.3300 5,000 +0.00(+0.00%)
Feb 28, 2014 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Feb 27, 2014 0.2900 0.2900 0.2900 0.2900 3,000 +0.01(+3.57%)
Feb 26, 2014 0.2500 0.2800 0.2500 0.2800 221,000 -0.02(-6.67%)
Feb 25, 2014 0.3000 0.3000 0.3000 0.3000 35,000 +0.00(+0.00%)
Feb 24, 2014 0.2950 0.3000 0.2950 0.3000 20,000 +0.00(+0.00%)
Feb 19, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 18, 2014 0.3000 0.3200 0.3000 0.3000 216,470 +0.00(+0.00%)
Feb 14, 2014 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Feb 13, 2014 0.3000 0.3000 0.2800 0.2950 309,000 -0.01(-1.67%)
Feb 12, 2014 0.3500 0.3500 0.3000 0.3000 289,400 -0.04(-11.76%)
Feb 11, 2014 0.4000 0.4000 0.3250 0.3400 410,535 -0.11(-24.44%)
Feb 10, 2014 0.4600 0.4600 0.4500 0.4500 38,500 -0.05(-10.00%)
Feb 07, 2014 0.4000 0.5000 0.4000 0.5000 120,500 +0.10(+25.00%)
Feb 05, 2014 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Feb 04, 2014 0.4000 0.4000 0.3800 0.3800 150,000 +0.03(+8.57%)
Feb 03, 2014 0.3900 0.4000 0.3500 0.3500 56,000 +0.00(+0.00%)
Jan 31, 2014 0.3500 0.4000 0.3500 0.3500 178,470 +0.04(+12.90%)
Jan 30, 2014 0.3200 0.3200 0.3100 0.3100 10,650 -0.04(-11.43%)
Jan 29, 2014 0.3500 0.3500 0.3500 0.3500 100,650 +0.04(+12.90%)
Jan 28, 2014 0.3500 0.3500 0.3100 0.3100 10,400 -0.04(-11.43%)
Jan 24, 2014 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Jan 23, 2014 0.3800 0.4000 0.3800 0.3800 306,000 +0.03(+8.57%)
Jan 22, 2014 0.3800 0.3800 0.3500 0.3500 72,483 -0.03(-7.89%)
Jan 21, 2014 0.3800 0.4000 0.3800 0.3800 79,350 +0.00(+0.00%)
Jan 20, 2014 0.3600 0.3950 0.3600 0.3800 66,971 +0.03(+8.57%)
Jan 17, 2014 0.3150 0.3500 0.3000 0.3500 220,500 +0.05(+16.67%)
Jan 16, 2014 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jan 15, 2014 0.3000 0.3000 0.2850 0.3000 16,500 +0.00(+0.00%)
Jan 14, 2014 0.3400 0.3400 0.2950 0.3000 125,237 -0.03(-9.09%)
Jan 13, 2014 0.3500 0.3500 0.3300 0.3300 18,900 +0.03(+10.00%)
Jan 10, 2014 0.3000 0.3100 0.2300 0.3000 12,000 +0.05(+20.00%)
Jan 09, 2014 0.2400 0.2500 0.2400 0.2500 131,000 +0.05(+25.00%)
Jan 08, 2014 0.2000 0.2000 0.1800 0.2000 2,488,160 +0.00(+0.00%)
Jan 07, 2014 0.2000 0.2000 0.1900 0.2000 90,200 +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.