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 29, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 26, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 25, 2016 0.3300 0.3400 0.3300 0.3400 506,500 +0.01(+3.03%)
Apr 22, 2016 0.3450 0.3450 0.3300 0.3300 150,000 -0.01(-2.94%)
Apr 21, 2016 0.3300 0.3500 0.3300 0.3400 206,167 +0.01(+1.49%)
Apr 20, 2016 0.3300 0.3350 0.3300 0.3350 53,500 +0.02(+4.69%)
Apr 19, 2016 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Apr 18, 2016 0.3200 0.3200 0.3200 0.3200 1,300 +0.00(+0.00%)
Apr 15, 2016 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Apr 14, 2016 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+6.67%)
Apr 11, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 08, 2016 0.3000 0.3000 0.3000 0.3000 4,500 +0.00(+0.00%)
Apr 05, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 04, 2016 0.3000 0.3000 0.3000 0.3000 26,667 +0.00(+0.00%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 23, 2016 0.3000 0.3000 0.3000 0.3000 11,000 +0.00(+0.00%)
Mar 21, 2016 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Mar 18, 2016 0.3100 0.3100 0.3100 0.3100 143,000 -0.01(-3.13%)
Mar 16, 2016 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Mar 14, 2016 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Mar 08, 2016 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Mar 07, 2016 0.3200 0.3200 0.3200 0.3200 50,000 +0.02(+6.67%)
Mar 04, 2016 0.3000 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Feb 26, 2016 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Feb 25, 2016 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Feb 23, 2016 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Feb 22, 2016 0.3200 0.3200 0.3200 0.3200 35,500 +0.00(+0.00%)
Feb 17, 2016 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Feb 10, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Feb 09, 2016 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Feb 05, 2016 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Feb 03, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 02, 2016 0.3200 0.3250 0.3100 0.3200 552,000 -0.02(-5.88%)
Feb 01, 2016 0.3400 0.3400 0.3400 0.3400 4,000 +0.02(+6.25%)
Jan 29, 2016 0.3200 0.3200 0.3200 0.3200 650 +0.02(+4.92%)
Jan 28, 2016 0.3000 0.3050 0.3000 0.3050 1,801,000 -0.02(-4.69%)
Jan 26, 2016 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Jan 25, 2016 0.3550 0.3550 0.3350 0.3400 5,500 +0.02(+6.25%)
Jan 20, 2016 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Jan 18, 2016 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jan 15, 2016 0.3350 0.3400 0.3350 0.3400 40,000 +0.01(+1.49%)
Jan 14, 2016 0.3350 0.3350 0.3350 0.3350 2,000 +0.00(+0.00%)
Jan 13, 2016 0.3350 0.3350 0.3350 0.3350 53,500 -0.01(-4.29%)
Jan 12, 2016 0.3500 0.3500 0.3500 0.3500 10,300 -0.03(-7.89%)
Jan 11, 2016 0.3500 0.3800 0.3500 0.3800 9,000 +0.02(+5.56%)
Jan 08, 2016 0.3600 0.3600 0.3600 0.3600 50,000 +0.01(+2.86%)
Jan 07, 2016 0.3500 0.3500 0.3500 0.3500 29,750 +0.01(+2.94%)
Jan 06, 2016 0.3750 0.3750 0.3400 0.3400 5,500 +0.01(+1.49%)
Jan 05, 2016 0.3400 0.3400 0.3350 0.3350 8,000 -0.04(-11.84%)
Dec 24, 2015 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Dec 21, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 18, 2015 0.3700 0.3700 0.3700 0.3700 5,000 -0.01(-2.63%)
Dec 17, 2015 0.3500 0.3800 0.3500 0.3800 55,500 +0.03(+8.57%)
Dec 15, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 14, 2015 0.3500 0.3500 0.3500 0.3500 6,000 +0.00(+0.00%)
Dec 11, 2015 0.3400 0.3500 0.3400 0.3500 5,000 +0.02(+7.69%)
Dec 09, 2015 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Dec 08, 2015 0.3300 0.3300 0.3300 0.3300 58,700 +0.00(+0.00%)
Dec 07, 2015 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Dec 04, 2015 0.3300 0.3300 0.3300 0.3300 50,000 +0.00(+0.00%)
Dec 03, 2015 0.3400 0.3400 0.3300 0.3300 29,000 -0.01(-2.94%)
Dec 02, 2015 0.3000 0.3500 0.3000 0.3400 2,128,989 +0.04(+13.33%)
Nov 27, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 25, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 20, 2015 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Nov 18, 2015 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Nov 13, 2015 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Nov 12, 2015 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 11, 2015 0.3200 0.3200 0.3200 0.3200 775 +0.02(+6.67%)
Nov 10, 2015 0.3000 0.3000 0.3000 0.3000 1,000 -0.04(-11.76%)
Nov 09, 2015 0.3400 0.3400 0.3400 0.3400 18,000 +0.01(+1.49%)
Nov 06, 2015 0.3200 0.3350 0.3200 0.3350 35,000 +0.04(+11.67%)
Nov 04, 2015 0.3000 0.3000 0.3000 0 +0.04(+17.65%)
Nov 03, 2015 0.2550 0.2550 0.2550 0.2550 1,000 -0.03(-12.07%)
Nov 02, 2015 0.2800 0.2900 0.1750 0.2900 72,100 -0.01(-1.69%)
Oct 28, 2015 0.2950 0.2950 0.2950 0 -0.04(-11.94%)
Oct 27, 2015 0.2800 0.3350 0.2800 0.3350 26,500 +0.01(+1.52%)
Oct 23, 2015 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Oct 22, 2015 0.3200 0.3200 0.3200 0.3200 35,680 +0.00(+0.00%)
Oct 21, 2015 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Oct 19, 2015 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Oct 16, 2015 0.3100 0.3200 0.3100 0.3100 15,422 +0.01(+3.33%)
Oct 13, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Oct 08, 2015 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Oct 07, 2015 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Oct 06, 2015 0.2800 0.2800 0.2800 0.2800 490,000 +0.00(+0.00%)
Oct 05, 2015 0.3200 0.3200 0.2800 0.2800 5,700 +0.00(+0.00%)
Oct 01, 2015 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Sep 29, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 28, 2015 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Sep 22, 2015 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Sep 21, 2015 0.3300 0.3300 0.3300 0.3300 188,000 -0.02(-5.71%)
Sep 18, 2015 0.3300 0.3500 0.3300 0.3500 79,517 +0.04(+12.90%)
Sep 17, 2015 0.3100 0.3100 0.3100 0.3100 25,500 +0.01(+3.33%)
Sep 16, 2015 0.2750 0.3000 0.2750 0.3000 33,000 +0.02(+9.09%)
Sep 14, 2015 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Sep 10, 2015 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Sep 03, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 02, 2015 0.2900 0.3200 0.2900 0.3000 5,600 +0.01(+3.45%)
Sep 01, 2015 0.2900 0.2900 0.2900 0.2900 4,000 +0.02(+7.41%)
Aug 27, 2015 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Aug 26, 2015 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Aug 25, 2015 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Aug 21, 2015 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Aug 20, 2015 0.3000 0.3000 0.3000 0.3000 651,000 -0.02(-6.25%)
Aug 19, 2015 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.03%)
Aug 17, 2015 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Aug 13, 2015 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Aug 12, 2015 0.3300 0.3300 0.3100 0.3300 30,000 +0.03(+10.00%)
Aug 11, 2015 0.3000 0.3000 0.3000 0.3000 150,500 -0.01(-3.23%)
Aug 10, 2015 0.3100 0.3100 0.3100 0.3100 1,500 +0.06(+24.00%)
Aug 07, 2015 0.3000 0.3000 0.2500 0.2500 1,500 -0.07(-21.88%)
Aug 06, 2015 0.3200 0.3200 0.3200 0.3200 5,032 +0.01(+3.23%)
Aug 05, 2015 0.3100 0.3100 0.3100 0.3100 2,000 +0.01(+3.33%)
Aug 04, 2015 0.3000 0.3000 0.3000 0.3000 850 +0.02(+5.26%)
Jul 27, 2015 0.2850 0.2850 0.2850 0 -0.05(-13.64%)
Jul 24, 2015 0.3300 0.3300 0.3300 0.3300 500 -0.01(-2.94%)
Jul 22, 2015 0.3400 0.3400 0.3400 0 +0.06(+21.43%)
Jul 21, 2015 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jul 20, 2015 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jul 17, 2015 0.2900 0.2900 0.2800 0.2800 39,600 +0.03(+12.00%)
Jul 14, 2015 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Jun 26, 2015 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Jun 25, 2015 0.3000 0.3000 0.2600 0.2600 13,000 -0.04(-13.33%)
Jun 24, 2015 0.3000 0.3000 0.3000 0.3000 37,000 +0.00(+0.00%)
Jun 23, 2015 0.3000 0.3000 0.3000 0.3000 42,000 -0.03(-9.09%)
Jun 18, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 08, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 03, 2015 0.3300 0.3300 0.3300 0 +0.05(+17.86%)
May 27, 2015 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 21, 2015 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
May 19, 2015 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
May 14, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 13, 2015 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
May 12, 2015 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
May 11, 2015 0.3300 0.3300 0.3000 0.3000 12,166 +0.00(+0.00%)
May 08, 2015 0.3000 0.3000 0.3000 0.3000 10,000 -0.03(-7.69%)
May 07, 2015 0.3000 0.3250 0.3000 0.3250 9,200 -0.02(-4.41%)
May 04, 2015 0.3400 0.3400 0.3400 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.