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 (%)
Sep 28, 2018 0.3600 0.3600 0.3300 0.3300 65,500 +0.00(+0.00%)
Sep 27, 2018 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.00%)
Sep 26, 2018 0.3300 0.3300 0.3300 300 +0.00(+0.00%)
Sep 25, 2018 0.3300 0.3300 0.3300 0.3300 15,000 +0.00(+0.00%)
Sep 21, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 20, 2018 0.3300 0.3300 0.3300 0.3300 40,500 +0.00(+0.00%)
Sep 19, 2018 0.3400 0.3500 0.3300 0.3300 133,000 -0.01(-2.94%)
Sep 18, 2018 0.3400 0.3400 0.3400 373 +0.00(+0.00%)
Sep 17, 2018 0.3400 0.3400 0.3400 0.3400 1,500 +0.01(+3.03%)
Sep 14, 2018 0.3300 0.3300 0.3300 0.3300 3,000 -0.01(-2.94%)
Sep 13, 2018 0.3350 0.3400 0.3300 0.3400 82,000 +0.01(+3.03%)
Sep 12, 2018 0.3400 0.3400 0.3300 0.3300 55,500 -0.01(-1.49%)
Sep 10, 2018 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Sep 07, 2018 0.3400 0.3400 0.3400 0.3400 3,770 -0.02(-6.85%)
Sep 06, 2018 0.3600 0.3650 0.3600 0.3650 1,500 +0.01(+1.39%)
Sep 05, 2018 0.3600 0.3600 0.3500 0.3600 106,000 +0.01(+2.86%)
Sep 04, 2018 0.3550 0.3550 0.3500 0.3500 1,340 +0.00(+0.00%)
Aug 31, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 29, 2018 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Aug 28, 2018 0.3500 0.3600 0.3500 0.3600 100,125 +0.01(+2.86%)
Aug 27, 2018 0.3500 0.3500 0.3500 0.3500 17,500 +0.00(+0.00%)
Aug 24, 2018 0.3600 0.3600 0.3500 0.3500 3,560 -0.01(-1.41%)
Aug 23, 2018 0.3550 0.3550 0.3550 0.3550 16,000 -0.03(-6.58%)
Aug 22, 2018 0.3600 0.3800 0.3600 0.3800 2,000 +0.03(+8.57%)
Aug 21, 2018 0.3500 0.3500 0.3500 0.3500 694 -0.02(-5.41%)
Aug 20, 2018 0.3650 0.3700 0.3600 0.3700 12,200 +0.02(+5.71%)
Aug 17, 2018 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Aug 16, 2018 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Aug 15, 2018 0.3500 0.3500 0.3500 0.3500 278,000 -0.03(-7.89%)
Aug 13, 2018 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Aug 10, 2018 0.3600 0.3600 0.3600 0.3600 800 +0.01(+2.86%)
Aug 08, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 07, 2018 0.3500 0.3500 0.3500 0.3500 100,256 -0.01(-1.41%)
Aug 02, 2018 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Jul 31, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 30, 2018 0.3550 0.3550 0.3500 0.3500 30,050 -0.02(-5.41%)
Jul 27, 2018 0.3700 0.3700 0.3700 0.3700 500 +0.02(+5.71%)
Jul 25, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 24, 2018 0.3500 0.3500 0.3500 0.3500 105,200 +0.00(+0.00%)
Jul 23, 2018 0.3500 0.3500 0.3500 0.3500 11,000 +0.00(+0.00%)
Jul 20, 2018 0.3500 0.3500 0.3500 0.3500 15,000 -0.01(-1.41%)
Jul 19, 2018 0.3550 0.3550 0.3550 0.3550 8,500 +0.01(+1.43%)
Jul 16, 2018 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 13, 2018 0.3600 0.3600 0.3600 0.3600 3,300 +0.01(+2.86%)
Jul 12, 2018 0.3850 0.3850 0.3500 0.3500 6,000 -0.03(-7.89%)
Jul 11, 2018 0.3900 0.3900 0.3800 0.3800 1,342,530 -0.01(-2.56%)
Jul 10, 2018 0.3850 0.3900 0.3850 0.3900 15,000 +0.00(+0.00%)
Jul 06, 2018 0.3900 0.3900 0.3900 50 -0.01(-1.27%)
Jul 05, 2018 0.3950 0.3950 0.3950 0.3950 1,700 +0.03(+6.76%)
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.