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 28, 2022 0.6200 6 +0.00(+0.00%)
Apr 27, 2022 0.6600 0.6600 0.6200 0.6200 108,031 -0.03(-4.62%)
Apr 26, 2022 0.7200 0.7200 0.6500 0.6500 86,871 -0.07(-9.72%)
Apr 25, 2022 0.7200 0.7200 0.7200 0.7200 20,030 +0.00(+0.00%)
Apr 22, 2022 0.7200 0.7200 0.7200 0.7200 15,001 +0.00(+0.00%)
Apr 21, 2022 0.7200 0.7200 0.7200 0.7200 41,510 +0.00(+0.00%)
Apr 20, 2022 0.7200 0.7200 0.7200 0.7200 20,001 +0.00(+0.00%)
Apr 19, 2022 0.7200 0.7200 0.7200 0.7200 20,125 +0.00(+0.00%)
Apr 18, 2022 0.7200 0.7200 0.7200 0.7200 20,004 +0.00(+0.00%)
Apr 13, 2022 0.7200 0 -0.01(-1.37%)
Apr 07, 2022 0.7300 0 -0.07(-8.75%)
Apr 06, 2022 0.8000 0.8000 0.8000 0.8000 10,794 +0.00(+0.00%)
Apr 05, 2022 0.8000 0.8000 0.8000 0.8000 5,205 -0.03(-3.61%)
Apr 04, 2022 0.8000 0.8300 0.8000 0.8300 11,623 +0.03(+3.75%)
Apr 01, 2022 0.8000 0.8000 0.8000 0.8000 8,132 +0.01(+1.27%)
Mar 31, 2022 0.7900 0.7900 0.7900 0.7900 10,821 -0.05(-5.95%)
Mar 30, 2022 0.8400 0.8400 0.8400 0.8400 807 -0.01(-1.18%)
Mar 29, 2022 0.6500 0.8500 0.6500 0.8500 111,798 +0.20(+30.77%)
Mar 28, 2022 0.6500 0.6500 0.6500 0.6500 10,020 -0.01(-1.52%)
Mar 25, 2022 0.6500 0.6700 0.6500 0.6600 167,752 +0.01(+1.54%)
Mar 24, 2022 0.6700 0.6700 0.6500 0.6500 101,142 -0.06(-8.45%)
Mar 22, 2022 0.7100 44 +0.04(+5.97%)
Mar 21, 2022 0.6700 0.6700 0.6700 0.6700 15,000 +0.02(+3.08%)
Mar 18, 2022 0.6500 0.6500 0.6500 0.6500 20,525 -0.01(-1.52%)
Mar 17, 2022 0.6900 0.6900 0.6500 0.6600 4,650 -0.03(-4.35%)
Mar 16, 2022 0.6900 0.6900 0.6800 0.6900 24,158 -0.11(-13.75%)
Mar 15, 2022 0.8000 0.8000 0.8000 0.8000 49,583 +0.00(+0.00%)
Mar 14, 2022 0.8000 0.8000 0.8000 0.8000 10,185 +0.00(+0.00%)
Mar 11, 2022 0.8000 0.8000 0.8000 0.8000 12,500 +0.00(+0.00%)
Mar 10, 2022 0.8000 0.8000 0.6800 0.8000 48,283 +0.00(+0.00%)
Mar 09, 2022 0.8100 0.8100 0.8000 0.8000 8,550 +0.00(+0.00%)
Mar 08, 2022 0.8000 0.8000 0.8000 0.8000 11,800 +0.00(+0.00%)
Mar 07, 2022 0.8100 0.8100 0.8000 0.8000 11,500 +0.00(+0.00%)
Mar 04, 2022 0.8100 0.8100 0.8000 0.8000 18,000 +0.00(+0.00%)
Mar 03, 2022 0.8000 0.8100 0.8000 0.8000 10,000 +0.00(+0.00%)
Mar 02, 2022 0.8000 0.8100 0.8000 0.8000 20,520 +0.00(+0.00%)
Mar 01, 2022 0.8100 0.8100 0.8000 0.8000 10,050 +0.00(+0.00%)
Feb 28, 2022 0.8900 0.9100 0.8000 0.8000 391,960 +0.00(+0.00%)
Feb 25, 2022 0.8000 0.8100 0.8000 0.8000 52,651 +0.10(+14.29%)
Feb 24, 2022 0.7000 0.7000 0.7000 0.7000 13,957 +0.00(+0.00%)
Feb 23, 2022 0.7100 0.7100 0.7000 0.7000 54,000 +0.00(+0.00%)
Feb 22, 2022 0.7100 0.7000 106,551 -0.02(-2.78%)
Feb 18, 2022 0.7200 0 +0.00(+0.00%)
Feb 17, 2022 0.7200 0.7200 0.7200 0.7200 2,300 -0.03(-4.00%)
Feb 16, 2022 0.7200 0.7500 0.7200 0.7500 8,000 -0.01(-1.32%)
Feb 14, 2022 0.7600 0 -0.02(-2.56%)
Feb 11, 2022 0.7800 0.7800 0.7800 0.7800 13,650 +0.00(+0.00%)
Feb 10, 2022 0.8900 0.8900 0.7800 0.7800 35,155 -0.12(-13.33%)
Feb 09, 2022 0.9000 0.9000 0.9000 0.9000 1,500 +0.12(+15.38%)
Feb 08, 2022 0.7900 0.8000 0.7800 0.7800 3,500 -0.03(-3.70%)
Feb 07, 2022 0.8100 0.8100 0.8100 0.8100 1,050 +0.02(+2.53%)
Feb 04, 2022 0.7800 0.7900 0.7800 0.7900 8,025 +0.01(+1.28%)
Feb 03, 2022 0.7800 0.7800 0.7800 0.7800 500 -0.02(-2.50%)
Feb 01, 2022 0.8000 0 +0.00(+0.00%)
Jan 27, 2022 0.8000 14 -0.16(-16.67%)
Jan 26, 2022 0.9400 0.9600 0.9400 0.9600 7,005 +0.11(+12.94%)
Jan 25, 2022 0.8500 0.8500 0.8500 0.8500 710 +0.05(+6.25%)
Jan 24, 2022 0.8000 0.8000 0.8000 0.8000 1,000 -0.15(-15.79%)
Jan 21, 2022 0.9500 0.9500 0.9500 0.9500 804 +0.05(+5.56%)
Jan 19, 2022 0.9000 53 +0.05(+5.88%)
Jan 18, 2022 0.8500 0.8500 0.8500 0.8500 4,007 -0.04(-4.49%)
Jan 17, 2022 0.8900 0.8900 0.8900 0.8900 502 +0.03(+3.49%)
Jan 14, 2022 0.8600 0.8600 0.8600 0.8600 500 +0.00(+0.00%)
Jan 11, 2022 0.8600 15 +0.01(+1.18%)
Jan 10, 2022 0.8500 0.8500 0.8500 0.8500 9,520 +0.00(+0.00%)
Jan 07, 2022 0.8500 0.8500 0.8500 0.8500 2,500 +0.00(+0.00%)
Jan 04, 2022 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Dec 30, 2021 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Dec 29, 2021 0.8600 0.8600 0.8600 0.8600 18,714 +0.00(+0.00%)
Dec 24, 2021 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Dec 22, 2021 0.9000 0.9000 0.9000 2 +0.00(+0.00%)
Dec 21, 2021 0.6900 0.9000 0.6900 0.9000 251,402 -0.02(-2.17%)
Dec 20, 2021 0.9300 0.9300 0.9200 0.9200 52,068 -0.02(-2.13%)
Dec 17, 2021 0.9500 0.9500 0.9000 0.9400 101,936 -0.10(-9.62%)
Dec 16, 2021 0.9500 1.040 0.9500 1.040 35,292 +0.03(+2.97%)
Dec 15, 2021 0.9500 1.010 0.9500 1.010 7,000 +0.06(+6.32%)
Dec 14, 2021 0.9500 0.9500 0.9500 0.9500 14,005 +0.00(+0.00%)
Dec 13, 2021 0.9500 0.9500 0.9500 0.9500 5,001 +0.00(+0.00%)
Dec 10, 2021 0.9600 0.9600 0.9500 0.9500 5,000 +0.00(+0.00%)
Dec 09, 2021 0.9600 1.000 0.9500 0.9500 9,812 -0.03(-3.06%)
Dec 08, 2021 0.9600 0.9800 0.9600 0.9800 10,893 +0.00(+0.00%)
Dec 07, 2021 0.9900 0.9900 0.9600 0.9800 10,840 +0.00(+0.00%)
Dec 06, 2021 0.9800 0.9900 0.9800 0.9800 10,051 -0.01(-1.01%)
Dec 03, 2021 1.010 1.010 0.9900 0.9900 7,576 -0.02(-1.98%)
Dec 02, 2021 1.020 1.020 1.010 1.010 9,340 +0.01(+1.00%)
Dec 01, 2021 0.9900 1.000 0.9900 1.000 2,508 -0.03(-2.91%)
Nov 30, 2021 1.000 1.030 1.000 1.030 16,003 +0.03(+3.00%)
Nov 29, 2021 1.020 1.020 1.000 1.000 24,200 -0.02(-1.96%)
Nov 26, 2021 1.020 1.020 1.020 1.020 5,900 +0.00(+0.00%)
Nov 25, 2021 1.030 1.030 1.020 1.020 5,015 -0.01(-0.97%)
Nov 24, 2021 1.030 1.030 1.030 1.030 5,222 +0.01(+0.98%)
Nov 23, 2021 1.030 1.030 1.020 1.020 9,516 +0.00(+0.00%)
Nov 22, 2021 1.020 1.020 1.020 1.020 5,038 +0.00(+0.00%)
Nov 19, 2021 1.020 1.020 1.020 1.020 5,810 -0.01(-0.97%)
Nov 18, 2021 1.020 1.030 1.030 1.030 8,300 +0.01(+0.98%)
Nov 17, 2021 1.060 1.060 1.020 1.020 71,700 -0.02(-1.92%)
Nov 16, 2021 1.060 1.060 1.040 1.040 53,227 -0.01(-0.95%)
Nov 15, 2021 1.040 1.050 1.040 1.050 4,753 +0.01(+0.96%)
Nov 09, 2021 1.090 1.090 1.040 1.040 4,335 -0.01(-0.95%)
Nov 08, 2021 1.050 1.050 1.050 1.050 41,846 -0.04(-3.67%)
Nov 05, 2021 1.040 1.090 1.040 1.090 3,522 +0.05(+4.81%)
Nov 04, 2021 1.090 1.090 1.040 1.040 5,231 -0.04(-3.70%)
Nov 03, 2021 1.050 1.080 1.050 1.080 2,810 +0.04(+3.85%)
Nov 02, 2021 1.050 1.050 1.040 1.040 4,502 +0.00(+0.00%)
Nov 01, 2021 1.040 1.040 1.040 1.040 11,914 -0.01(-0.95%)
Oct 29, 2021 1.070 1.070 1.040 1.050 38,127 -0.02(-1.87%)
Oct 28, 2021 1.080 1.080 1.070 1.070 4,704 -0.01(-0.93%)
Oct 27, 2021 1.080 1.080 1.080 1.080 14,500 +0.02(+1.89%)
Oct 26, 2021 1.070 1.070 1.060 1.060 1,560 -0.02(-1.85%)
Oct 25, 2021 1.080 1.080 1.080 1.080 111 +0.02(+1.89%)
Oct 22, 2021 1.070 1.070 1.060 1.060 23,426 -0.02(-1.85%)
Oct 21, 2021 1.080 1.080 1.080 1.080 3,305 +0.02(+1.89%)
Oct 20, 2021 1.070 1.080 1.060 1.060 68,600 -0.01(-0.93%)
Oct 19, 2021 1.070 1.070 1.070 1.070 2,025 +0.00(+0.00%)
Oct 18, 2021 1.060 1.070 1.060 1.070 8,664 +0.02(+1.90%)
Oct 15, 2021 1.060 1.060 1.050 1.050 9,001 -0.02(-1.87%)
Oct 14, 2021 1.040 1.070 1.040 1.070 12,300 +0.01(+0.94%)
Oct 13, 2021 1.050 1.060 1.050 1.060 10,200 -0.01(-0.93%)
Oct 12, 2021 1.060 1.070 1.060 1.070 10,801 +0.03(+2.88%)
Oct 08, 2021 1.040 1.040 1.040 0 +0.00(+0.00%)
Oct 07, 2021 1.040 1.040 1.040 1.040 300 +0.00(+0.00%)
Oct 06, 2021 1.040 1.040 1.040 1.040 2,601 +0.00(+0.00%)
Oct 05, 2021 1.040 1.040 1.040 1.040 11,028 +0.00(+0.00%)
Oct 04, 2021 1.040 1.040 1.040 1.040 14,369 +0.00(+0.00%)
Oct 01, 2021 1.070 1.070 1.040 1.040 4,963 -0.04(-3.70%)
Sep 30, 2021 1.080 1.080 1.080 1.080 2,810 +0.04(+3.85%)
Sep 29, 2021 1.040 1.040 1.040 1.040 3,505 +0.00(+0.00%)
Sep 28, 2021 1.040 1.050 1.040 1.040 8,503 -0.02(-1.89%)
Sep 27, 2021 1.040 1.080 1.040 1.060 45,901 +0.02(+1.92%)
Sep 24, 2021 1.040 1.040 1.040 1.040 6,919 +0.00(+0.00%)
Sep 23, 2021 1.080 1.080 1.040 1.040 25,100 +0.00(+0.00%)
Sep 21, 2021 1.040 1.040 1.040 0 +0.00(+0.00%)
Sep 20, 2021 1.050 1.050 1.040 1.040 33,202 -0.03(-2.80%)
Sep 17, 2021 1.050 1.070 1.050 1.070 26,200 +0.00(+0.00%)
Sep 16, 2021 1.050 1.080 1.050 1.070 156,300 +0.03(+2.88%)
Sep 15, 2021 1.020 1.050 1.020 1.040 60,900 +0.02(+1.96%)
Sep 14, 2021 1.020 1.040 1.020 1.020 125,900 +0.00(+0.00%)
Sep 13, 2021 1.050 1.050 1.010 1.020 1,126,184 -0.03(-2.86%)
Sep 10, 2021 1.030 1.050 1.030 1.050 46,500 +0.01(+0.96%)
Sep 09, 2021 1.020 1.040 1.020 1.040 55,600 -0.01(-0.95%)
Sep 08, 2021 1.030 1.050 1.020 1.050 36,283 -0.02(-1.87%)
Sep 07, 2021 1.040 1.070 1.040 1.070 2,620 +0.00(+0.00%)
Sep 03, 2021 1.070 1.070 1.070 0 +0.03(+2.88%)
Sep 02, 2021 1.030 1.040 1.030 1.040 1,400 +0.03(+2.97%)
Sep 01, 2021 1.010 1.010 1.010 1.010 120 +0.00(+0.00%)
Aug 31, 2021 1.010 1.010 1.010 1.010 7,330 +0.00(+0.00%)
Aug 30, 2021 1.020 1.020 1.010 1.010 3,000 -0.02(-1.94%)
Aug 27, 2021 1.020 1.030 1.020 1.030 37,301 +0.00(+0.00%)
Aug 26, 2021 1.070 1.070 1.030 1.030 68,575 -0.02(-1.90%)
Aug 25, 2021 1.050 1.050 1.050 1.050 2,550 -0.01(-0.94%)
Aug 24, 2021 1.050 1.060 1.050 1.060 106,678 +0.00(+0.00%)
Aug 23, 2021 1.060 1.060 1.060 1.060 3,003 -0.01(-0.93%)
Aug 18, 2021 1.070 1.070 1.070 85 +0.02(+1.90%)
Aug 17, 2021 1.050 1.050 1.050 1.050 400 -0.02(-1.87%)
Aug 16, 2021 1.030 1.070 1.030 1.070 25,553 +0.00(+0.00%)
Aug 13, 2021 1.070 1.070 1.070 1.070 24,100 +0.00(+0.00%)
Aug 12, 2021 1.070 1.070 1.070 1.070 13,607 -0.01(-0.93%)
Aug 11, 2021 1.100 1.100 1.080 1.080 91,502 +0.00(+0.00%)
Aug 10, 2021 1.110 1.110 1.080 1.080 304,396 +0.01(+0.93%)
Aug 09, 2021 1.110 1.110 1.070 1.070 5,916 +0.03(+2.88%)
Aug 05, 2021 1.040 1.040 1.040 52 -0.06(-5.45%)
Aug 04, 2021 1.100 1.100 1.100 1.100 140,051 -0.01(-0.90%)
Aug 03, 2021 1.110 1.110 1.100 1.110 5,065 -0.03(-2.63%)
Jul 30, 2021 1.140 1.140 1.140 0 +0.09(+8.57%)
Jul 29, 2021 1.020 1.050 1.020 1.050 1,533 -0.06(-5.41%)
Jul 28, 2021 1.050 1.110 1.050 1.110 4,150 +0.05(+4.72%)
Jul 27, 2021 1.060 1.060 1.060 1.060 400 +0.00(+0.00%)
Jul 26, 2021 1.060 1.060 1.060 1.060 1,230 +0.01(+0.95%)
Jul 23, 2021 1.010 1.050 1.010 1.050 828 +0.02(+1.94%)
Jul 22, 2021 1.050 1.050 1.030 1.030 23,000 -0.10(-8.85%)
Jul 19, 2021 1.130 1.130 1.130 0 -0.01(-0.88%)
Jul 16, 2021 1.140 1.140 1.140 1.140 1,008 +0.00(+0.00%)
Jul 14, 2021 1.140 1.140 1.140 0 -0.01(-0.87%)
Jul 13, 2021 1.125 1.150 1.125 1.150 1,353 +0.05(+4.55%)
Jul 12, 2021 1.150 1.150 1.100 1.100 199,024 -0.05(-4.35%)
Jul 09, 2021 1.100 1.150 1.100 1.150 6,100 +0.04(+3.60%)
Jul 08, 2021 1.110 1.110 1.110 1.110 100 -0.04(-3.48%)
Jul 07, 2021 1.140 1.150 1.140 1.150 1,100 +0.00(+0.00%)
Jul 06, 2021 1.150 1.150 1.150 1.150 3,251 -0.01(-0.86%)
Jul 05, 2021 1.160 1.160 1.160 1.160 1,022 +0.02(+1.75%)
Jul 02, 2021 1.120 1.160 1.120 1.140 37,110 +0.02(+1.79%)
Jun 29, 2021 1.120 1.120 1.120 0 +0.02(+1.82%)
Jun 28, 2021 1.110 1.110 1.090 1.100 2,022,548 +0.04(+3.77%)
Jun 25, 2021 1.050 1.060 1.030 1.060 103,620 +0.05(+4.95%)
Jun 24, 2021 1.010 1.010 1.010 1.010 2,998,225 -0.06(-5.61%)
Jun 22, 2021 1.070 1.070 1.070 0 -0.01(-0.93%)
Jun 21, 2021 1.080 1.080 1.080 1.080 5,800 +0.03(+2.86%)
Jun 17, 2021 1.050 1.050 1.050 2 -0.10(-8.70%)
Jun 15, 2021 1.150 1.150 1.150 39 +0.15(+15.00%)
Jun 14, 2021 1.020 1.020 1.000 1.000 50,026 -0.05(-4.76%)
Jun 11, 2021 1.070 1.070 1.050 1.050 9,825 -0.01(-0.94%)
Jun 09, 2021 1.060 1.060 1.060 1 +0.00(+0.00%)
Jun 08, 2021 1.060 1.060 1.060 1.060 1,215 -0.03(-2.75%)
Jun 07, 2021 1.050 1.090 1.050 1.090 1,320 -0.06(-5.22%)
Jun 01, 2021 1.150 1.150 1.150 46 -0.01(-0.86%)
May 28, 2021 1.160 1.160 1.160 43 +0.10(+9.43%)
May 26, 2021 1.060 1.060 1.060 0 -0.09(-7.83%)
May 25, 2021 1.070 1.150 1.070 1.150 18,524 +0.02(+1.77%)
May 21, 2021 1.130 1.130 1.130 0 +0.03(+2.73%)
May 20, 2021 1.100 1.100 1.100 1.100 155 +0.05(+4.76%)
May 19, 2021 1.060 1.060 1.050 1.050 30,240 -0.08(-7.08%)
May 18, 2021 1.060 1.130 1.040 1.130 57,626 +0.07(+6.60%)
May 17, 2021 1.050 1.060 1.050 1.060 52,341 +0.01(+0.95%)
May 14, 2021 1.050 1.050 1.050 1.050 2,782 -0.02(-1.87%)
May 13, 2021 1.100 1.100 1.070 1.070 2,050 -0.02(-1.83%)
May 12, 2021 1.170 1.170 1.090 1.090 10,978 +0.00(+0.00%)
May 11, 2021 1.080 1.090 1.050 1.090 34,479 +0.01(+0.93%)
May 10, 2021 1.100 1.100 1.080 1.080 7,774 -0.01(-0.92%)
May 06, 2021 1.090 1.090 1.090 1.090 132 -0.06(-5.22%)
May 05, 2021 1.150 1.150 1.150 3 +0.00(+0.00%)
May 04, 2021 1.100 1.150 1.100 1.150 12,798 +0.07(+6.48%)
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.