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, 2017 0.4100 0.4100 0.4100 0.4100 3,000 +0.01(+2.50%)
Apr 25, 2017 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Apr 21, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 20, 2017 0.4200 0.4200 0.4200 0.4200 650 +0.02(+5.00%)
Apr 18, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 17, 2017 0.4000 0.4000 0.4000 0.4000 2,500 -0.01(-3.61%)
Apr 12, 2017 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Apr 11, 2017 0.4050 0.4100 0.4000 0.4000 119,000 -0.01(-1.23%)
Apr 10, 2017 0.4100 0.4100 0.4050 0.4050 20,000 +0.01(+1.25%)
Apr 05, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 04, 2017 0.3800 0.4000 0.3800 0.4000 91,700 +0.04(+11.11%)
Apr 03, 2017 0.3800 0.3800 0.3550 0.3600 13,000 +0.01(+2.86%)
Mar 31, 2017 0.3800 0.3800 0.3500 0.3500 54,600 -0.03(-7.89%)
Mar 30, 2017 0.3800 0.3800 0.3800 0.3800 13,100 +0.00(+0.00%)
Mar 29, 2017 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Mar 28, 2017 0.3900 0.3900 0.3750 0.3800 54,200 -0.02(-5.00%)
Mar 27, 2017 0.3800 0.4000 0.3800 0.4000 51,450 +0.02(+5.26%)
Mar 24, 2017 0.3800 0.3800 0.3800 0.3800 46,000 +0.00(+0.00%)
Mar 23, 2017 0.3800 0.3800 0.3800 0.3800 11,500 +0.01(+2.70%)
Mar 21, 2017 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Mar 20, 2017 0.3800 0.3800 0.3800 0.3800 8,100 +0.00(+0.00%)
Mar 17, 2017 0.3800 0.3800 0.3800 0.3800 20,500 +0.00(+0.00%)
Mar 16, 2017 0.3700 0.3800 0.3700 0.3800 42,100 +0.03(+8.57%)
Mar 15, 2017 0.3500 0.3500 0.3500 0.3500 4,203 -0.02(-5.41%)
Mar 13, 2017 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Mar 09, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Mar 08, 2017 0.3600 0.3600 0.3600 0.3600 23,000 +0.01(+1.41%)
Mar 03, 2017 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Mar 02, 2017 0.3500 0.3500 0.3500 0.3500 600 +0.00(+0.00%)
Mar 01, 2017 0.3500 0.3500 0.3500 0.3500 75,500 +0.01(+4.48%)
Feb 23, 2017 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Feb 22, 2017 0.3300 0.3300 0.3300 0.3300 63,600 +0.00(+0.00%)
Feb 21, 2017 0.3700 0.3700 0.3300 0.3300 35,000 -0.01(-2.94%)
Feb 17, 2017 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Feb 16, 2017 0.3350 0.3350 0.3300 0.3350 39,500 +0.01(+1.52%)
Feb 15, 2017 0.3300 0.3300 0.3300 0.3300 9,050 -0.01(-2.94%)
Feb 14, 2017 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Feb 10, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 08, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 07, 2017 0.3700 0.3700 0.3600 0.3600 13,500 +0.00(+0.00%)
Feb 06, 2017 0.3600 0.3600 0.3600 0.3600 1,950 +0.01(+2.86%)
Feb 03, 2017 0.3500 0.3500 0.3500 0.3500 147,880 +0.00(+0.00%)
Feb 02, 2017 0.3500 0.3500 0.3500 0.3500 22,288 +0.00(+0.00%)
Feb 01, 2017 0.3500 0.3500 0.3500 0.3500 100,000 +0.00(+0.00%)
Jan 31, 2017 0.3500 0.3500 0.3500 0.3500 20,000 +0.00(+0.00%)
Jan 30, 2017 0.3500 0.3500 0.3500 0.3500 42,000 +0.00(+0.00%)
Jan 27, 2017 0.3500 0.3500 0.3500 0.3500 40,000 +0.00(+0.00%)
Jan 26, 2017 0.3500 0.3500 0.3500 0.3500 90,150 -0.01(-1.41%)
Jan 25, 2017 0.3550 0.3550 0.3550 0.3550 15,000 +0.00(+0.00%)
Jan 24, 2017 0.3550 0.3600 0.3550 0.3550 118,000 +0.00(+0.00%)
Jan 23, 2017 0.3550 0.3550 0.3550 0.3550 67,500 +0.00(+0.00%)
Jan 20, 2017 0.3550 0.3550 0.3550 0.3550 10,000 +0.00(+0.00%)
Jan 19, 2017 0.3400 0.3550 0.3400 0.3550 116,000 +0.02(+7.58%)
Jan 17, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 16, 2017 0.3200 0.3350 0.3200 0.3300 63,500 -0.01(-1.49%)
Jan 13, 2017 0.3350 0.3350 0.3350 0.3350 27,000 +0.02(+4.69%)
Jan 12, 2017 0.3200 0.3200 0.3200 0.3200 20,000 +0.01(+1.59%)
Jan 11, 2017 0.3150 0.3150 0.3150 0.3150 4,000 -0.01(-1.56%)
Jan 10, 2017 0.3100 0.3300 0.3100 0.3200 1,036,100 +0.01(+3.23%)
Jan 09, 2017 0.3100 0.3100 0.3100 0.3100 29,500 +0.02(+6.90%)
Jan 06, 2017 0.2900 0.3200 0.2800 0.2900 378,100 +0.02(+7.41%)
Dec 29, 2016 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Dec 28, 2016 0.2700 0.3000 0.2650 0.3000 43,400 +0.05(+20.00%)
Dec 23, 2016 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Dec 21, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 20, 2016 0.2800 0.2800 0.2800 0.2800 27,590 +0.01(+3.70%)
Dec 19, 2016 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-3.57%)
Dec 15, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 14, 2016 0.2800 0.2800 0.2800 0.2800 17,250 +0.02(+5.66%)
Dec 13, 2016 0.2750 0.2750 0.2650 0.2650 10,000 +0.00(+0.00%)
Dec 09, 2016 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Dec 08, 2016 0.2750 0.2750 0.2700 0.2700 2,000,000 -0.01(-3.57%)
Dec 07, 2016 0.2800 0.2800 0.2800 0.2800 1,820 -0.04(-12.50%)
Dec 01, 2016 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Nov 28, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Nov 24, 2016 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Nov 23, 2016 0.3000 0.3200 0.3000 0.3200 15,700 +0.02(+6.67%)
Nov 18, 2016 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Nov 17, 2016 0.3200 0.3200 0.3100 0.3100 15,066 -0.01(-3.13%)
Nov 16, 2016 0.3150 0.3200 0.3150 0.3200 23,000 +0.03(+8.47%)
Nov 15, 2016 0.3200 0.3200 0.2950 0.2950 3,500 -0.02(-6.35%)
Nov 14, 2016 0.3150 0.3150 0.3150 0.3150 500 +0.00(+0.00%)
Nov 10, 2016 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 08, 2016 0.3150 0.3150 0.3150 490 -0.01(-1.56%)
Nov 07, 2016 0.3200 0.3200 0.3200 0.3200 10,000 -0.01(-1.54%)
Nov 04, 2016 0.3250 0.3250 0.3250 0.3250 5,000 +0.05(+18.18%)
Nov 03, 2016 0.2750 0.2750 0.2750 0.2750 8,000 -0.06(-17.91%)
Nov 01, 2016 0.3350 0.3350 0.3350 30 +0.08(+28.85%)
Oct 31, 2016 0.3000 0.3000 0.2600 0.2600 100,000 -0.06(-18.75%)
Oct 28, 2016 0.3200 0.3200 0.3200 0.3200 2,000 +0.01(+3.23%)
Oct 26, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 25, 2016 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Oct 24, 2016 0.3000 0.3100 0.3000 0.3000 22,000 -0.02(-4.76%)
Oct 13, 2016 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Oct 11, 2016 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Oct 03, 2016 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Sep 30, 2016 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 29, 2016 0.3300 0.3500 0.3300 0.3500 1,500 +0.04(+12.90%)
Sep 28, 2016 0.3100 0.3100 0.3100 0.3100 300 +0.00(+0.00%)
Sep 27, 2016 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 26, 2016 0.3250 0.3250 0.3100 0.3100 24,500 -0.02(-6.06%)
Sep 23, 2016 0.3300 0.3300 0.3300 0.3300 2,500 +0.03(+10.00%)
Sep 22, 2016 0.3000 0.3000 0.3000 0.3000 27,000 +0.00(+0.00%)
Sep 21, 2016 0.3050 0.3050 0.3000 0.3000 50,000 -0.02(-4.76%)
Sep 19, 2016 0.3150 0.3150 0.3150 0 -0.03(-10.00%)
Sep 16, 2016 0.3500 0.3500 0.3500 0.3500 1,500 +0.04(+12.90%)
Sep 15, 2016 0.3100 0.3100 0.3100 0.3100 8,000 -0.05(-13.89%)
Sep 13, 2016 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 31, 2016 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
Aug 29, 2016 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Aug 26, 2016 0.3100 0.3100 0.3000 0.3000 200,000 -0.01(-3.23%)
Aug 25, 2016 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+3.33%)
Aug 16, 2016 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Aug 15, 2016 0.3400 0.3400 0.3400 0.3400 295,000 +0.04(+13.33%)
Aug 10, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 04, 2016 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Aug 03, 2016 0.3250 0.3250 0.3200 0.3200 45,000 -0.03(-8.57%)
Jul 29, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 25, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 22, 2016 0.3600 0.3600 0.3600 0.3600 6,500 +0.01(+1.41%)
Jul 21, 2016 0.3550 0.3550 0.3550 0.3550 3,220 +0.02(+7.58%)
Jul 20, 2016 0.3300 0.3300 0.3300 0.3300 2,000 -0.01(-1.49%)
Jul 19, 2016 0.3450 0.3450 0.3350 0.3350 22,000 -0.03(-9.46%)
Jul 18, 2016 0.3700 0.3700 0.3700 0.3700 7,500 -0.01(-2.63%)
Jul 15, 2016 0.3500 0.3800 0.3500 0.3800 153,500 +0.03(+8.57%)
Jul 14, 2016 0.3600 0.3600 0.3500 0.3500 716,000 -0.02(-5.41%)
Jul 13, 2016 0.3500 0.3700 0.3500 0.3700 36,000 +0.02(+5.71%)
Jul 12, 2016 0.3500 0.3500 0.3500 0.3500 56,500 +0.00(+0.00%)
Jul 11, 2016 0.3500 0.3500 0.3500 0.3500 25,000 +0.01(+2.94%)
Jul 08, 2016 0.3400 0.3400 0.3400 0.3400 25,000 +0.03(+7.94%)
Jul 04, 2016 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Jun 28, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 24, 2016 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Jun 16, 2016 0.3150 0.3150 0.3150 0 -0.01(-3.08%)
Jun 10, 2016 0.3250 0.3250 0.3250 0 +0.01(+3.17%)
Jun 09, 2016 0.3150 0.3150 0.3150 0.3150 40,500 -0.01(-1.56%)
Jun 08, 2016 0.3200 0.3200 0.3200 0.3200 795,000 +0.00(+0.00%)
Jun 06, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 02, 2016 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
May 31, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 30, 2016 0.3300 0.3300 0.3300 0.3300 5,000 +0.02(+4.76%)
May 20, 2016 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
May 19, 2016 0.3200 0.3200 0.3200 0.3200 1,400 -0.03(-9.86%)
May 18, 2016 0.3500 0.3550 0.3150 0.3550 30,000 +0.01(+1.43%)
May 13, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
May 12, 2016 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+2.86%)
May 11, 2016 0.3400 0.3500 0.3400 0.3500 137,000 +0.05(+16.67%)
May 05, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 04, 2016 0.3000 0.3000 0.3000 0.3000 3,000 +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.