Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
0.3200
0.3200
0.3200
0.3200
2,500
+0.00(+0.00%)
Oct 29, 2018
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Oct 25, 2018
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Oct 24, 2018
0.3200
0.3200
0.3200
100
+0.00(+0.00%)
Oct 23, 2018
0.3200
0.3200
0.3200
0.3200
24,500
-0.01(-3.03%)
Oct 22, 2018
0.3300
0.3300
0.3300
0.3300
2,500
+0.00(+0.00%)
Oct 19, 2018
0.3200
0.3300
0.3200
0.3300
25,500
+0.01(+3.13%)
Oct 18, 2018
0.3200
0.3200
0.3200
0.3200
30,000
+0.00(+0.00%)
Oct 17, 2018
0.3300
0.3300
0.3200
0.3200
51,100
+0.00(+0.00%)
Oct 16, 2018
0.3350
0.3350
0.3200
0.3200
5,249
+0.00(+0.00%)
Oct 15, 2018
0.3200
0.3200
0.3200
0.3200
43,950
-0.01(-1.54%)
Oct 12, 2018
0.3250
0.3250
0.3250
0.3250
61,510
+0.00(+0.00%)
Oct 11, 2018
0.3250
0.3250
0.3250
0.3250
2,500
-0.01(-1.52%)
Oct 09, 2018
0.3300
0.3300
0.3300
0
-0.01(-4.35%)
Oct 05, 2018
0.3450
0.3450
0.3450
0
+0.01(+4.55%)
Oct 04, 2018
0.3300
0.3300
0.3300
0.3300
87,500
-0.01(-1.49%)
Oct 03, 2018
0.3300
0.3350
0.3300
0.3350
25,500
+0.01(+1.52%)
Oct 02, 2018
0.3300
0.3300
0.3300
0.3300
125,000
+0.00(+0.00%)
Oct 01, 2018
0.3300
0.3300
0.3300
100
+0.00(+0.00%)
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%)
Jul 04, 2018
0.3700
0.3700
0.3700
0.3700
4,867
+0.00(+0.00%)
Jun 29, 2018
0.3700
0.3700
0.3700
0
-0.03(-6.33%)
Jun 28, 2018
0.3700
0.3950
0.3700
0.3950
11,500
+0.03(+6.76%)
Jun 27, 2018
0.3700
0.3700
0.3700
0.3700
3,000
-0.02(-5.13%)
Jun 25, 2018
0.3900
0.3900
0.3900
0
+0.02(+5.41%)
Jun 19, 2018
0.3700
0.3700
0.3700
0
-0.03(-6.33%)
Jun 18, 2018
0.3950
0.3950
0.3950
0.3950
866
+0.02(+5.33%)
Jun 14, 2018
0.3750
0.3750
0.3750
0
-0.01(-1.32%)
Jun 13, 2018
0.3700
0.3900
0.3700
0.3800
1,004,250
+0.00(+0.00%)
Jun 12, 2018
0.3450
0.3800
0.3450
0.3800
693,200
+0.07(+20.63%)
Jun 11, 2018
0.3150
0.3150
0.3150
0.3150
2,500
+0.01(+1.61%)
Jun 07, 2018
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Jun 06, 2018
0.3200
0.3200
0.3100
0.3100
76,000
-0.02(-4.62%)
Jun 05, 2018
0.3250
0.3250
0.3250
0.3250
25,000
-0.01(-2.99%)
Jun 04, 2018
0.3500
0.3500
0.3350
0.3350
22,250
+0.01(+1.52%)
Jun 01, 2018
0.3500
0.3500
0.3300
0.3300
9,240
-0.02(-5.71%)
May 31, 2018
0.3450
0.3500
0.3400
0.3500
22,205
+0.01(+4.48%)
May 30, 2018
0.3350
0.3350
0.3350
0.3350
2,000
+0.01(+1.52%)
May 29, 2018
0.3300
0.3300
0.3300
0.3300
12,000
+0.00(+0.00%)
May 28, 2018
0.3600
0.3600
0.3300
0.3300
54,705
-0.02(-7.04%)
May 25, 2018
0.3500
0.3550
0.3500
0.3550
13,500
+0.02(+7.58%)
May 24, 2018
0.3300
0.3300
0.3300
0.3300
1,000
+0.00(+0.00%)
May 23, 2018
0.3300
0.3300
0.3300
0.3300
4,000
-0.03(-8.33%)
May 22, 2018
0.3150
0.3600
0.3150
0.3600
4,000
+0.04(+12.50%)
May 18, 2018
0.3200
0.3200
0.3200
0
-0.02(-5.88%)
May 17, 2018
0.3400
0.3400
0.3400
0.3400
15,000
+0.02(+6.25%)
May 16, 2018
0.3200
0.3200
0.3200
0.3200
4,000
+0.01(+3.23%)
May 15, 2018
0.3100
0.3100
0.3100
0.3100
1,000
+0.00(+0.00%)
May 14, 2018
0.3100
0.3100
0.3100
0.3100
8,000
+0.00(+0.00%)
May 11, 2018
0.3100
0.3100
0.3100
0.3100
760
-0.01(-3.13%)
May 09, 2018
0.3200
0.3200
0.3200
100
-0.02(-5.88%)
May 04, 2018
0.3400
0.3400
0.3400
0
+0.04(+13.33%)
May 03, 2018
0.3450
0.3450
0.2900
0.3000
4,000
+0.00(+0.00%)
May 02, 2018
0.3000
0.3000
0.3000
0.3000
2,600
+0.01(+3.45%)
May 01, 2018
0.2900
0.2900
0.2900
0.2900
20,000
-0.02(-4.92%)
Apr 27, 2018
0.3050
0.3050
0.3050
0
+0.00(+0.00%)
Apr 26, 2018
0.3000
0.3050
0.3000
0.3050
24,000
+0.00(+0.00%)
Apr 25, 2018
0.3050
0.3050
0.3050
0.3050
24,000
+0.01(+1.67%)
Apr 24, 2018
0.3050
0.3050
0.3000
0.3000
10,000
-0.02(-4.76%)
Apr 19, 2018
0.3150
0.3150
0.3150
0
-0.03(-10.00%)
Apr 12, 2018
0.3500
0.3500
0.3500
100
+0.05(+16.67%)
Apr 11, 2018
0.3150
0.3150
0.2900
0.3000
76,900
-0.04(-11.76%)
Apr 09, 2018
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
Apr 04, 2018
0.3400
0.3400
0.3400
0
+0.04(+11.48%)
Apr 03, 2018
0.3100
0.3100
0.3050
0.3050
5,300
-0.04(-10.29%)
Apr 02, 2018
0.3400
0.3400
0.3400
0.3400
1,807
+0.00(+0.00%)
Mar 29, 2018
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
Mar 28, 2018
0.3400
0.3400
0.3400
0.3400
1,500
+0.00(+0.00%)
Mar 27, 2018
0.3500
0.3500
0.3100
0.3400
1,262,150
+0.00(+0.00%)
Mar 26, 2018
0.3350
0.3400
0.3350
0.3400
500,825
+0.01(+3.03%)
Mar 23, 2018
0.3300
0.3300
0.3300
0.3300
2,000
-0.01(-1.49%)
Mar 21, 2018
0.3350
0.3350
0.3350
0
-0.01(-1.47%)
Mar 20, 2018
0.3400
0.3400
0.3250
0.3400
17,100
+0.01(+3.03%)
Mar 19, 2018
0.3500
0.3500
0.3300
0.3300
2,450
+0.00(+0.00%)
Mar 14, 2018
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Mar 13, 2018
0.3300
0.3300
0.3300
0.3300
5,600
-0.02(-7.04%)
Mar 05, 2018
0.3550
0.3550
0.3550
90
+0.02(+7.58%)
Mar 01, 2018
0.3300
0.3300
0.3300
0
-0.01(-4.35%)
Feb 27, 2018
0.3450
0.3450
0.3450
0
-0.01(-2.82%)
Feb 26, 2018
0.3550
0.3550
0.3550
0.3550
6,814
+0.01(+1.43%)
Feb 23, 2018
0.3450
0.3500
0.3450
0.3500
20,250
-0.01(-1.41%)
Feb 16, 2018
0.3550
0.3550
0.3550
0
+0.00(+0.00%)
Feb 15, 2018
0.3550
0.3550
0.3550
0.3550
2,000
+0.01(+2.90%)
Feb 14, 2018
0.3450
0.3550
0.3450
0.3450
60,500
-0.01(-1.43%)
Feb 12, 2018
0.3500
0.3500
0.3500
285
+0.00(+0.00%)
Feb 08, 2018
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Feb 07, 2018
0.3500
0.3500
0.3500
0.3500
6,200
+0.01(+4.48%)
Feb 05, 2018
0.3350
0.3350
0.3350
120
-0.01(-1.47%)
Feb 02, 2018
0.3550
0.3550
0.3400
0.3400
50,000
+0.00(+0.00%)
Feb 01, 2018
0.3550
0.3550
0.3400
0.3400
138,333
+0.01(+3.03%)
Jan 30, 2018
0.3300
0.3300
0.3300
0
-0.01(-4.35%)
Jan 29, 2018
0.3600
0.3600
0.3450
0.3450
25,651
-0.02(-4.17%)
Jan 26, 2018
0.3600
0.3600
0.3600
0.3600
75,000
+0.02(+4.35%)
Jan 25, 2018
0.3500
0.3500
0.3450
0.3450
7,500
-0.01(-1.43%)
Jan 24, 2018
0.3500
0.3500
0.3500
0.3500
1,150
+0.00(+0.00%)
Jan 23, 2018
0.3500
0.3500
0.3500
0.3500
4,700
+0.01(+2.94%)
Jan 22, 2018
0.3700
0.3700
0.3400
0.3400
13,920
-0.02(-5.56%)
Jan 19, 2018
0.3600
0.3600
0.3600
0.3600
3,000
+0.00(+0.00%)
Jan 18, 2018
0.3700
0.3700
0.3600
0.3600
4,720
-0.01(-2.70%)
Jan 17, 2018
0.3700
0.3700
0.3700
0.3700
8,500
-0.02(-5.13%)
Jan 16, 2018
0.3850
0.3900
0.3850
0.3900
18,500
+0.04(+11.43%)
Jan 15, 2018
0.3500
0.3500
0.3500
0.3500
1,350
-0.01(-2.78%)
Jan 10, 2018
0.3600
0.3600
0.3600
0
+0.01(+2.86%)
Jan 09, 2018
0.3500
0.3500
0.3500
0.3500
31,000
+0.00(+0.00%)
Jan 08, 2018
0.3700
0.3700
0.3500
0.3500
15,000
-0.01(-1.41%)
Jan 04, 2018
0.3550
0.3550
0.3550
270
+0.01(+1.43%)
Jan 03, 2018
0.3700
0.3800
0.3500
0.3500
11,600
-0.05(-12.50%)
Jan 02, 2018
0.4000
0.4000
0.4000
0.4000
28,720
+0.05(+14.29%)
Dec 29, 2017
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Dec 28, 2017
0.3550
0.3550
0.3500
0.3500
5,566
+0.00(+0.00%)
Dec 27, 2017
0.3500
0.3500
0.3500
0.3500
12,945
-0.01(-1.41%)
Dec 22, 2017
0.3800
0.3800
0.3500
0.3550
309,800
+0.02(+7.58%)
Dec 18, 2017
0.3300
0.3300
0.3300
0
+0.03(+10.00%)
Dec 13, 2017
0.3000
0.3000
0.3000
200
-0.08(-20.00%)
Dec 12, 2017
0.3750
0.3750
0.3750
0.3750
500
+0.02(+4.17%)
Dec 08, 2017
0.3600
0.3600
0.3600
200
+0.00(+0.00%)
Dec 06, 2017
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Dec 05, 2017
0.3600
0.3600
0.3600
0.3600
100,000
+0.00(+0.00%)
Dec 04, 2017
0.3600
0.3600
0.3600
0.3600
13,000
+0.00(+0.00%)
Dec 01, 2017
0.3600
0.3600
0.3600
0.3600
1,500
+0.00(+0.00%)
Nov 30, 2017
0.3600
0.3600
0.3600
0.3600
13,000
-0.01(-2.70%)
Nov 28, 2017
0.3700
0.3700
0.3700
100
+0.00(+0.00%)
Nov 24, 2017
0.3700
0.3700
0.3700
0
+0.01(+2.78%)
Nov 23, 2017
0.3700
0.3700
0.3600
0.3600
59,000
+0.00(+0.00%)
Nov 22, 2017
0.3600
0.3600
0.3600
0.3600
261,750
+0.00(+0.00%)
Nov 21, 2017
0.3600
0.3600
0.3600
0.3600
556,200
+0.00(+0.00%)
Nov 20, 2017
0.3600
0.3600
0.3600
0.3600
500
-0.01(-2.70%)
Nov 17, 2017
0.3600
0.3700
0.3600
0.3700
13,000
+0.01(+2.78%)
Nov 16, 2017
0.3600
0.3600
0.3600
0.3600
3,000
+0.00(+0.00%)
Nov 15, 2017
0.3600
0.3600
0.3600
0.3600
19,913
+0.00(+0.00%)
Nov 14, 2017
0.3600
0.3600
0.3600
0.3600
119,800
-0.01(-1.37%)
Nov 13, 2017
0.3700
0.3700
0.3650
0.3650
73,700
+0.01(+1.39%)
Nov 10, 2017
0.3700
0.3700
0.3600
0.3600
27,334
-0.02(-5.26%)
Nov 09, 2017
0.3700
0.3800
0.3700
0.3800
25,000
+0.01(+2.70%)
Nov 08, 2017
0.3700
0.3700
0.3700
0.3700
3,900
-0.01(-2.63%)
Nov 07, 2017
0.3900
0.3900
0.3800
0.3800
4,000
-0.01(-2.56%)
Nov 03, 2017
0.3900
0.3900
0.3900
0
+0.02(+4.00%)
Nov 02, 2017
0.3750
0.3750
0.3750
0.3750
500
+0.01(+2.74%)
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
.