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 (%)
Apr 24, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 23, 2015 0.3300 0.3500 0.3300 0.3500 50,000 +0.00(+0.00%)
Apr 22, 2015 0.3500 0.3500 0.3500 0.3500 2,500 +0.01(+2.94%)
Apr 21, 2015 0.3400 0.3500 0.3400 0.3400 26,000 -0.00(-1.45%)
Apr 20, 2015 0.3450 0.3450 0.3450 0.3450 950 -0.01(-1.43%)
Apr 14, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 13, 2015 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+2.94%)
Apr 10, 2015 0.3400 0.3400 0.3400 0.3400 75,000 +0.00(+0.00%)
Apr 09, 2015 0.3200 0.3400 0.3200 0.3400 63,000 +0.05(+17.24%)
Apr 08, 2015 0.2900 0.3000 0.2900 0.2900 59,500 +0.00(+0.00%)
Apr 06, 2015 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 02, 2015 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 01, 2015 0.2900 0.2900 0.2900 0.2900 2,534 +0.00(+0.00%)
Mar 31, 2015 0.2900 0.2900 0.2900 0.2900 4,103 +0.00(+0.00%)
Mar 30, 2015 0.2500 0.3100 0.2500 0.2900 16,500 -0.04(-12.12%)
Mar 27, 2015 0.2850 0.3300 0.2400 0.3300 26,900 -0.01(-2.94%)
Mar 25, 2015 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 24, 2015 0.3400 0.3400 0.3400 0.3400 32,000 +0.00(+0.00%)
Mar 19, 2015 0.3400 0.3400 0.3400 100 +0.06(+21.43%)
Mar 18, 2015 0.3500 0.3500 0.2800 0.2800 53,000 -0.04(-12.50%)
Mar 17, 2015 0.3000 0.3200 0.3000 0.3200 13,000 +0.02(+6.67%)
Mar 16, 2015 0.3200 0.3200 0.3000 0.3000 8,000 -0.08(-21.05%)
Mar 09, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 06, 2015 0.3400 0.4000 0.3400 0.3800 62,151 +0.03(+7.04%)
Feb 27, 2015 0.3550 0.3550 0.3550 0 -0.05(-11.25%)
Feb 25, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 23, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 18, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 13, 2015 0.4000 0.4000 0.4000 0 +0.07(+21.21%)
Feb 12, 2015 0.3300 0.3300 0.3300 0.3300 5,000 -0.05(-13.16%)
Feb 06, 2015 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Feb 05, 2015 0.3900 0.3900 0.3900 0.3900 25,975 -0.01(-2.50%)
Feb 04, 2015 0.4000 0.4000 0.3800 0.4000 7,750 +0.01(+2.56%)
Jan 30, 2015 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 28, 2015 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 26, 2015 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Jan 22, 2015 0.3850 0.3850 0.3850 0 -0.07(-14.44%)
Jan 21, 2015 0.4500 0.4500 0.4500 0.4500 500 +0.08(+21.62%)
Jan 08, 2015 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Jan 07, 2015 0.3900 0.3900 0.3900 0.3900 10,000 -0.04(-9.30%)
Jan 06, 2015 0.3900 0.4350 0.3900 0.4300 41,000 +0.03(+7.50%)
Dec 22, 2014 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Dec 17, 2014 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Dec 16, 2014 0.3900 0.3900 0.3900 0.3900 10,000 -0.01(-2.50%)
Dec 15, 2014 0.4000 0.4000 0.4000 0.4000 1,100 +0.03(+8.11%)
Dec 11, 2014 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Dec 09, 2014 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 08, 2014 0.4000 0.4000 0.4000 0.4000 13,500 +0.00(+0.00%)
Dec 04, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 28, 2014 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Nov 24, 2014 0.4200 0.4200 0.4200 0 +0.01(+3.70%)
Nov 21, 2014 0.4050 0.4050 0.4050 0.4050 6,500 +0.01(+1.25%)
Nov 20, 2014 0.4150 0.4150 0.4000 0.4000 162,133 -0.01(-2.44%)
Nov 19, 2014 0.4100 0.4500 0.4100 0.4100 113,000 -0.04(-8.89%)
Nov 18, 2014 0.4400 0.4500 0.4000 0.4500 49,980 +0.01(+2.27%)
Nov 17, 2014 0.4600 0.4600 0.4400 0.4400 107,500 -0.06(-12.00%)
Nov 14, 2014 0.4000 0.5000 0.4000 0.5000 151,845 +0.10(+25.00%)
Nov 13, 2014 0.4000 0.4000 0.4000 0.4000 45,000 +0.00(+0.00%)
Nov 12, 2014 0.4000 0.4000 0.4000 0.4000 50,000 -0.02(-4.76%)
Nov 11, 2014 0.3900 0.4200 0.3900 0.4200 12,805 +0.04(+10.53%)
Nov 10, 2014 0.3800 0.3800 0.3800 0.3800 4,500 +0.03(+8.57%)
Nov 07, 2014 0.3450 0.3500 0.3450 0.3500 81,000 +0.01(+1.45%)
Nov 04, 2014 0.3450 0.3450 0.3450 0 +0.04(+15.00%)
Nov 03, 2014 0.3150 0.3150 0.3000 0.3000 17,000 -0.05(-14.29%)
Oct 31, 2014 0.3500 0.3500 0.3500 0.3500 4,800 +0.00(+0.00%)
Oct 27, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 24, 2014 0.3350 0.3500 0.3300 0.3500 37,000 +0.01(+2.94%)
Oct 22, 2014 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Oct 21, 2014 0.3700 0.3700 0.3700 0.3700 1,000 -0.02(-5.13%)
Oct 20, 2014 0.3700 0.3900 0.3600 0.3900 60,700 +0.02(+5.41%)
Oct 16, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 15, 2014 0.3700 0.3700 0.3700 0.3700 13,700 -0.01(-1.33%)
Oct 09, 2014 0.3750 0.3750 0.3750 0.3750 1,100 +0.00(+0.00%)
Oct 08, 2014 0.3750 0.3750 0.3750 0 +0.03(+10.29%)
Oct 07, 2014 0.3400 0.3600 0.3400 0.3400 35,570 -0.04(-10.53%)
Oct 03, 2014 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
Oct 02, 2014 0.3750 0.3750 0.3400 0.3400 272,750 -0.01(-2.86%)
Oct 01, 2014 0.3800 0.3800 0.3500 0.3500 62,250 -0.03(-7.89%)
Sep 30, 2014 0.3800 0.3800 0.3800 0.3800 6,000 +0.00(+0.00%)
Sep 29, 2014 0.3800 0.3850 0.3800 0.3800 14,450 -0.01(-2.56%)
Sep 26, 2014 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Sep 25, 2014 0.3900 0.3900 0.3900 0.3900 11,000 +0.00(+0.00%)
Sep 24, 2014 0.3900 0.3950 0.3900 0.3900 34,000 +0.00(+0.00%)
Sep 23, 2014 0.3950 0.3950 0.3900 0.3900 23,100 +0.00(+0.00%)
Sep 22, 2014 0.4300 0.4300 0.3900 0.3900 410,050 +0.02(+4.00%)
Sep 19, 2014 0.3850 0.4100 0.3700 0.3750 167,500 -0.02(-5.06%)
Sep 18, 2014 0.3900 0.3950 0.3900 0.3950 20,000 -0.01(-1.25%)
Sep 17, 2014 0.4000 0.4000 0.4000 0.4000 3,700 +0.00(+0.00%)
Sep 16, 2014 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Sep 15, 2014 0.3700 0.4250 0.3700 0.4000 43,800 +0.02(+5.26%)
Sep 12, 2014 0.3800 0.3800 0.3800 0.3800 4,000 -0.02(-3.80%)
Sep 10, 2014 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Sep 09, 2014 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Sep 04, 2014 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Sep 02, 2014 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Aug 29, 2014 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Aug 28, 2014 0.4450 0.4450 0.4400 0.4400 84,250 -0.01(-2.22%)
Aug 27, 2014 0.4500 0.4500 0.4500 0.4500 130,500 -0.02(-3.23%)
Aug 25, 2014 0.4650 0.4650 0.4650 0 -0.02(-4.12%)
Aug 22, 2014 0.4800 0.4850 0.4800 0.4850 510,150 -0.02(-3.00%)
Aug 21, 2014 0.4500 0.5000 0.4500 0.5000 673,200 +0.05(+11.11%)
Aug 20, 2014 0.3850 0.4800 0.3850 0.4500 137,500 +0.07(+18.42%)
Aug 14, 2014 0.3800 0 +0.02(+4.11%)
Aug 11, 2014 0.3650 0 -0.01(-1.35%)
Aug 07, 2014 0.3700 0 -0.03(-7.50%)
Aug 05, 2014 0.4000 110 +0.00(+0.00%)
Aug 01, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 31, 2014 0.4000 0.4000 0.4000 0.4000 2,380 +0.03(+6.67%)
Jul 28, 2014 0.3750 0 -0.02(-5.06%)
Jul 23, 2014 0.3950 0.3950 0.3950 0.3950 10,000 +0.00(+0.00%)
Jul 21, 2014 0.3950 0.3950 0 -0.01(-1.25%)
Jul 18, 2014 0.4000 0.4000 0.4000 0.4000 30,000 +0.01(+1.27%)
Jul 17, 2014 0.3950 0.3950 0.3950 0.3950 10,000 -0.05(-11.24%)
Jul 15, 2014 0.4450 0.4450 0 +0.00(+0.00%)
Jul 14, 2014 0.4450 0.4450 0.4450 0.4450 1,100 +0.08(+20.27%)
Jul 10, 2014 0.3700 0.3700 0 -0.08(-17.78%)
Jun 30, 2014 0.4500 0.4500 0 +0.00(+0.00%)
Jun 27, 2014 0.4000 0.4500 0.3500 0.4500 20,150 +0.01(+2.27%)
Jun 26, 2014 0.4400 0.4400 0.4400 0.4400 10,200 +0.00(+0.00%)
Jun 25, 2014 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Jun 24, 2014 0.4400 0.4400 0.4400 0.4400 6,000 -0.01(-2.22%)
Jun 20, 2014 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Jun 17, 2014 0.4600 0.4600 0.4600 0 +0.04(+9.52%)
Jun 16, 2014 0.4250 0.4250 0.4000 0.4200 43,000 -0.01(-2.33%)
Jun 12, 2014 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Jun 09, 2014 0.4500 0.4500 0.4500 0 -0.04(-9.09%)
Jun 06, 2014 0.4950 0.4950 0.4950 0.4950 1,800 +0.00(+0.00%)
Jun 05, 2014 0.4950 0.4950 0.4950 0.4950 2,000 -0.01(-1.00%)
Jun 03, 2014 0.5000 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
May 30, 2014 0.4500 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
May 29, 2014 0.4500 0.5300 0.4500 0.5000 53,400 +0.01(+2.04%)
May 28, 2014 0.4900 0.5300 0.4900 0.4900 27,591 +0.02(+4.26%)
May 27, 2014 0.4900 0.4900 0.4700 0.4700 100,000 -0.02(-4.08%)
May 26, 2014 0.4900 0.4900 0.4900 0.4900 11,000 -0.06(-10.91%)
May 23, 2014 0.5500 0.6000 0.5500 0.5500 8,900 +0.01(+1.85%)
May 22, 2014 0.4900 0.5400 0.4900 0.5400 34,900 +0.05(+10.20%)
May 21, 2014 0.4900 0.4900 0.4900 0.4900 19,500 +0.01(+2.08%)
May 20, 2014 0.4600 0.4800 0.4600 0.4800 43,500 +0.05(+11.63%)
May 16, 2014 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 15, 2014 0.4200 0.4300 0.4200 0.4300 41,880 -0.02(-4.44%)
May 14, 2014 0.4500 0.4500 0.4500 0.4500 5,500 +0.00(+0.00%)
May 13, 2014 0.4500 0.4500 0.4500 0.4500 8,500 +0.00(+0.00%)
May 09, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 08, 2014 0.4500 0.4500 0.4500 0.4500 36,900 +0.00(+0.00%)
May 07, 2014 0.4500 0.4500 0.4500 0.4500 25,430 +0.00(+0.00%)
May 06, 2014 0.4500 0.4500 0.4500 0.4500 1,250 +0.00(+0.00%)
May 05, 2014 0.4500 0.4800 0.4500 0.4500 48,250 +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.