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
)
N/A
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 (%)
Apr 30, 2021
1.180
1.180
1.180
1.180
150
+0.03(+2.61%)
Apr 29, 2021
1.180
1.180
1.150
1.150
4,431
+0.00(+0.00%)
Apr 28, 2021
1.150
1.150
1.150
1.150
1,045
+0.01(+0.88%)
Apr 27, 2021
1.250
1.250
1.140
1.140
5,873
-0.02(-1.72%)
Apr 26, 2021
1.140
1.230
1.140
1.160
1,375
+0.06(+5.45%)
Apr 23, 2021
1.090
1.100
1.090
1.100
15,550
+0.00(+0.00%)
Apr 22, 2021
1.100
1.100
1.100
4
+0.00(+0.00%)
Apr 21, 2021
1.090
1.100
1.090
1.100
4,505
-0.05(-4.35%)
Apr 20, 2021
1.120
1.150
1.080
1.150
28,386
+0.03(+2.68%)
Apr 19, 2021
1.120
1.120
1.120
1.120
175
+0.02(+1.82%)
Apr 16, 2021
1.100
1.100
1.100
1.100
522
+0.00(+0.00%)
Apr 15, 2021
1.110
1.150
1.100
1.100
3,361
-0.02(-1.79%)
Apr 14, 2021
1.150
1.150
1.120
1.120
3,579
-0.03(-2.61%)
Apr 13, 2021
1.150
1.150
1.150
1.150
910
+0.00(+0.00%)
Apr 12, 2021
1.130
1.150
1.130
1.150
8,490
+0.04(+3.60%)
Apr 09, 2021
1.150
1.150
1.110
1.110
384
-0.04(-3.48%)
Apr 08, 2021
1.150
1.160
1.140
1.150
7,311
+0.04(+3.60%)
Apr 07, 2021
1.110
1.110
1.110
61
+0.00(+0.00%)
Apr 06, 2021
1.110
1.110
1.110
1.110
831
-0.04(-3.48%)
Apr 05, 2021
1.150
1.150
1.150
61
+0.00(+0.00%)
Apr 01, 2021
1.150
1.150
1.150
0
+0.00(+0.00%)
Mar 31, 2021
1.150
1.150
1.150
1.150
261
+0.00(+0.00%)
Mar 30, 2021
1.150
1.150
1.150
43
+0.00(+0.00%)
Mar 29, 2021
1.150
1.150
1.150
16
+0.00(+0.00%)
Mar 26, 2021
1.150
1.150
1.150
6
+0.00(+0.00%)
Mar 25, 2021
1.110
1.150
1.100
1.150
93,591
+0.00(+0.00%)
Mar 24, 2021
1.120
1.250
1.120
1.150
680,730
+0.09(+8.49%)
Mar 23, 2021
1.150
1.150
1.060
1.060
28,067
-0.08(-7.02%)
Mar 22, 2021
1.040
1.140
1.040
1.140
761
+0.02(+1.79%)
Mar 19, 2021
1.090
1.160
1.090
1.120
23,847
+0.03(+2.75%)
Mar 18, 2021
1.160
1.160
1.090
1.090
9,896
-0.01(-0.91%)
Mar 17, 2021
1.020
1.100
1.020
1.100
5,695
+0.07(+6.80%)
Mar 16, 2021
1.240
1.240
1.020
1.030
113,179
-0.07(-6.36%)
Mar 15, 2021
1.110
1.190
1.020
1.100
87,558
-0.11(-9.09%)
Mar 12, 2021
1.240
1.290
1.210
1.210
244,237
+0.01(+0.83%)
Mar 11, 2021
1.250
1.250
1.200
1.200
53,094
-0.05(-4.00%)
Mar 10, 2021
1.270
1.300
1.250
1.250
69,230
-0.02(-1.57%)
Mar 09, 2021
1.230
1.270
1.230
1.270
13,322
+0.01(+0.79%)
Mar 08, 2021
1.260
1.260
1.260
1.260
19,821
+0.02(+1.61%)
Mar 05, 2021
1.240
1.240
1.200
1.240
16,059
+0.00(+0.00%)
Mar 04, 2021
1.290
1.290
1.240
1.240
5,273
-0.06(-4.62%)
Mar 03, 2021
1.300
1.300
1.300
132
+0.00(+0.00%)
Mar 02, 2021
1.290
1.300
1.290
1.300
49,689
+0.00(+0.00%)
Mar 01, 2021
1.250
1.320
1.250
1.300
16,321
+0.05(+4.00%)
Feb 26, 2021
1.250
1.250
1.230
1.250
18,229
-0.05(-3.85%)
Feb 25, 2021
1.390
1.390
1.300
1.300
16,940
-0.04(-2.99%)
Feb 24, 2021
1.380
1.390
1.320
1.340
781
+0.02(+1.52%)
Feb 23, 2021
1.400
1.400
1.320
1.320
96,727
-0.07(-5.04%)
Feb 22, 2021
1.400
1.400
1.350
1.390
6,291
+0.01(+0.72%)
Feb 19, 2021
1.380
1.380
1.380
1.380
996
-0.02(-1.43%)
Feb 18, 2021
1.390
1.400
1.380
1.400
7,894
+0.01(+0.72%)
Feb 17, 2021
1.400
1.400
1.390
1.390
6,170
+0.01(+0.72%)
Feb 16, 2021
1.380
1.400
1.380
1.380
8,534
+0.00(+0.00%)
Feb 12, 2021
1.380
1.380
1.380
0
+0.00(+0.00%)
Feb 11, 2021
1.390
1.400
1.380
1.380
8,467
+0.00(+0.00%)
Feb 10, 2021
1.390
1.400
1.380
1.380
49,566
-0.01(-0.72%)
Feb 09, 2021
1.390
1.390
1.380
1.390
9,172
-0.01(-0.71%)
Feb 08, 2021
1.400
1.400
1.350
1.400
168,614
+0.09(+6.87%)
Feb 05, 2021
1.400
1.410
1.310
1.310
295,960
-0.04(-2.96%)
Feb 04, 2021
1.320
1.350
1.320
1.350
14,629
+0.00(+0.00%)
Feb 03, 2021
1.400
1.400
1.350
1.350
19,282
-0.04(-2.88%)
Feb 02, 2021
1.410
1.410
1.390
1.390
5,400
-0.02(-1.42%)
Feb 01, 2021
1.400
1.410
1.390
1.410
282,100
+0.01(+0.71%)
Jan 29, 2021
1.400
1.480
1.350
1.400
312,950
+0.01(+0.72%)
Jan 28, 2021
1.360
1.400
1.350
1.390
26,635
+0.02(+1.46%)
Jan 27, 2021
1.380
1.380
1.370
1.370
3,767
+0.00(+0.00%)
Jan 26, 2021
1.350
1.380
1.250
1.370
5,079
+0.00(+0.00%)
Jan 25, 2021
1.260
1.370
1.260
1.370
5,330
+0.02(+1.48%)
Jan 22, 2021
1.350
1.360
1.350
1.350
12,565
-0.01(-0.74%)
Jan 21, 2021
1.380
1.380
1.360
1.360
36,885
+0.06(+4.62%)
Jan 20, 2021
1.350
1.350
1.300
1.300
76,250
-0.05(-3.70%)
Jan 19, 2021
1.410
1.410
1.300
1.350
62,800
-0.04(-2.88%)
Jan 18, 2021
1.400
1.400
1.310
1.390
8,850
-0.01(-0.71%)
Jan 15, 2021
1.400
1.400
1.370
1.400
8,390
-0.05(-3.45%)
Jan 14, 2021
1.450
1.450
1.450
1.450
2,000
+0.07(+5.07%)
Jan 13, 2021
1.400
1.450
1.350
1.380
27,105
-0.02(-1.43%)
Jan 12, 2021
1.600
1.650
1.400
1.400
19,163
+0.05(+3.70%)
Jan 11, 2021
1.160
1.500
1.160
1.350
107,975
+0.18(+15.38%)
Jan 08, 2021
1.030
1.170
1.000
1.170
23,441
+0.14(+13.59%)
Jan 07, 2021
1.050
1.060
1.020
1.030
119,322
-0.02(-1.90%)
Jan 06, 2021
1.050
1.050
0.9600
1.050
5,528
+0.00(+0.00%)
Jan 05, 2021
0.9800
1.050
0.9800
1.050
29,202
+0.07(+7.14%)
Jan 04, 2021
0.9800
0.9800
0.9800
0.9800
900
-0.01(-1.01%)
Dec 31, 2020
0.9900
0.9900
0.9900
0
+0.00(+0.00%)
Dec 30, 2020
0.9900
0.9900
0.9900
0.9900
4,975
-0.01(-1.00%)
Dec 29, 2020
0.9200
1.000
0.9000
1.000
34,226
+0.10(+11.11%)
Dec 24, 2020
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Dec 23, 2020
0.9000
0.9000
0.9000
0.9000
1,016
+0.02(+2.27%)
Dec 22, 2020
0.9000
0.9000
0.8800
0.8800
1,593
-0.02(-2.22%)
Dec 21, 2020
0.9100
0.9100
0.9000
0.9000
1,561
-0.04(-4.26%)
Dec 18, 2020
0.9000
0.9400
0.9000
0.9400
17,022
+0.01(+1.08%)
Dec 17, 2020
0.9200
0.9300
0.9200
0.9300
23,475
+0.00(+0.00%)
Dec 16, 2020
0.9300
0.9300
0.9300
0.9300
2,316
+0.00(+0.00%)
Dec 15, 2020
0.9100
0.9300
0.9100
0.9300
4,555
+0.00(+0.00%)
Dec 14, 2020
0.9100
0.9300
0.9100
0.9300
27,169
+0.03(+3.33%)
Dec 11, 2020
0.8900
0.9000
0.8900
0.9000
6,650
+0.02(+2.27%)
Dec 10, 2020
0.9000
0.9000
0.8800
0.8800
1,516
+0.02(+2.33%)
Dec 09, 2020
0.9400
0.9400
0.8500
0.8600
20,525
-0.08(-8.51%)
Dec 08, 2020
0.9400
0.9400
0.9400
60
+0.00(+0.00%)
Dec 07, 2020
0.9400
0.9400
0.9400
0.9400
8,958
+0.01(+1.08%)
Dec 04, 2020
0.9400
0.9400
0.9300
0.9300
20,108
+0.01(+1.09%)
Dec 03, 2020
0.9200
0.9200
0.9200
1
+0.00(+0.00%)
Dec 02, 2020
0.9200
0.9200
0.9200
0.9200
52,500
+0.02(+2.22%)
Dec 01, 2020
0.9100
0.9100
0.8700
0.9000
66,556
-0.01(-1.10%)
Nov 30, 2020
0.9500
0.9500
0.9100
0.9100
13,900
+0.02(+2.25%)
Nov 27, 2020
0.9500
0.9500
0.8900
0.8900
7,965
-0.05(-5.32%)
Nov 26, 2020
0.9400
0.9500
0.9100
0.9400
35,863
-0.01(-1.05%)
Nov 25, 2020
0.9200
0.9500
0.9100
0.9500
56,333
+0.04(+4.40%)
Nov 24, 2020
0.8800
0.9500
0.8800
0.9100
1,020,050
+0.05(+5.81%)
Nov 23, 2020
0.8600
0.8600
0.8600
0.8600
2,534
-0.01(-1.15%)
Nov 20, 2020
0.8600
0.8700
0.8600
0.8700
5,550
+0.01(+1.16%)
Nov 19, 2020
0.9100
0.9100
0.8600
0.8600
27,886
-0.05(-5.49%)
Nov 18, 2020
0.9100
0.9100
0.9100
80
+0.00(+0.00%)
Nov 17, 2020
0.9600
0.9600
0.9100
0.9100
117,501
-0.07(-7.14%)
Nov 16, 2020
0.9600
0.9800
0.9600
0.9800
18,440
+0.03(+3.16%)
Nov 13, 2020
0.9300
0.9900
0.9300
0.9500
22,500
+0.03(+3.26%)
Nov 11, 2020
0.9200
0.9200
0.9200
0
-0.07(-7.07%)
Nov 10, 2020
0.9900
0.9900
0.9800
0.9900
6,600
-0.01(-1.00%)
Nov 09, 2020
0.9500
1.000
0.9500
1.000
121,500
+0.10(+11.11%)
Nov 06, 2020
0.9000
0.9000
0.9000
0.9000
800
+0.00(+0.00%)
Nov 05, 2020
0.9000
0.9000
0.9000
0.9000
3,000
+0.04(+4.65%)
Nov 03, 2020
0.8600
0.8600
0.8600
0
+0.00(+0.00%)
Nov 02, 2020
0.8800
0.8800
0.8600
0.8600
4,296,000
-0.09(-9.47%)
Oct 30, 2020
0.9500
0.9500
0.9500
0.9500
548
+0.00(+0.00%)
Oct 29, 2020
0.9400
0.9500
0.9400
0.9500
10,977
+0.01(+1.06%)
Oct 28, 2020
0.9400
0.9400
0.9400
0.9400
500
-0.02(-2.08%)
Oct 27, 2020
1.000
1.000
0.9600
0.9600
10,740
+0.03(+3.23%)
Oct 26, 2020
0.9300
0.9300
0.9300
1
+0.00(+0.00%)
Oct 23, 2020
0.9300
0.9300
0.9300
0.9300
2,075
+0.00(+0.00%)
Oct 22, 2020
0.9300
0.9300
0.9300
0.9300
9,052
-0.02(-2.11%)
Oct 21, 2020
0.9000
0.9500
0.9000
0.9500
59,864
+0.04(+4.40%)
Oct 20, 2020
0.9100
0.9100
0.9100
0.9100
9,204
+0.00(+0.00%)
Oct 19, 2020
0.9100
0.9100
0.9100
0.9100
10,901
+0.01(+1.11%)
Oct 16, 2020
0.9000
0.9000
0.9000
0.9000
8,626
-0.01(-1.10%)
Oct 15, 2020
0.9100
0.9100
0.9100
0.9100
6,000
+0.01(+1.11%)
Oct 14, 2020
0.9000
0.9000
0.8600
0.9000
6,029
-0.01(-1.10%)
Oct 13, 2020
0.8500
0.9100
0.8500
0.9100
7,163
+0.05(+5.81%)
Oct 09, 2020
0.8600
0.8600
0.8600
0
-0.01(-1.15%)
Oct 08, 2020
0.8700
0.8700
0.8700
0.8700
13,997
-0.02(-2.25%)
Oct 07, 2020
0.8500
0.8900
0.8500
0.8900
28,950
+0.09(+11.25%)
Oct 06, 2020
0.8000
0.8000
0.8000
0.8000
56,057
+0.00(+0.00%)
Oct 05, 2020
0.8000
0.8000
0.8000
0.8000
36,126
+0.01(+1.27%)
Oct 02, 2020
0.7700
0.7900
0.7600
0.7900
61,739
+0.00(+0.00%)
Oct 01, 2020
0.7900
0.7900
0.7900
0.7900
28,970
-0.01(-1.25%)
Sep 30, 2020
0.8400
0.8400
0.8000
0.8000
6,500
-0.05(-5.88%)
Sep 29, 2020
0.8400
0.8500
0.8400
0.8500
3,359
+0.01(+1.19%)
Sep 28, 2020
0.8200
0.8400
0.8200
0.8400
10,000
+0.04(+5.00%)
Sep 24, 2020
0.8000
0.8000
0.8000
0
+0.04(+5.26%)
Sep 23, 2020
0.7700
0.7700
0.6500
0.7600
791,009
-0.04(-5.00%)
Sep 22, 2020
0.8400
0.8400
0.8000
0.8000
98,000
+0.01(+1.27%)
Sep 21, 2020
0.8400
0.8400
0.7800
0.7900
1,294,200
-0.06(-7.06%)
Sep 18, 2020
0.8000
0.8500
0.8000
0.8500
676,998
+0.07(+8.97%)
Sep 17, 2020
0.7800
0.7800
0.7800
0.7800
35,360
+0.02(+2.63%)
Sep 16, 2020
0.7600
0.7600
0.7500
0.7600
408,055
+0.02(+2.70%)
Sep 15, 2020
0.7700
0.8000
0.7400
0.7400
74,895
+0.00(+0.00%)
Sep 11, 2020
0.7400
0.7400
0.7400
0
+0.00(+0.00%)
Sep 10, 2020
0.7400
0.7400
0.7400
0.7400
63,500
+0.00(+0.00%)
Sep 02, 2020
0.7400
0.7400
0.7400
0
+0.00(+0.00%)
Sep 01, 2020
0.7400
0.7400
0.7400
0.7400
500
+0.00(+0.00%)
Aug 31, 2020
0.7400
0.7400
0.7400
0.7400
11,318
+0.00(+0.00%)
Aug 28, 2020
0.7400
0.7400
0.7400
0.7400
11,000
-0.01(-1.33%)
Aug 27, 2020
0.7500
0.7500
0.7500
0.7500
1,150
-0.05(-6.25%)
Aug 26, 2020
0.8000
0.8000
0.8000
150
+0.00(+0.00%)
Aug 25, 2020
0.8000
0.8000
0.8000
0.8000
200,000
+0.04(+5.26%)
Aug 24, 2020
0.7600
0.7600
0.7600
0.7600
1,580
-0.03(-3.80%)
Aug 20, 2020
0.7900
0.7900
0.7900
0
-0.01(-1.25%)
Aug 19, 2020
0.7800
0.8100
0.7800
0.8000
50,466
+0.04(+5.26%)
Aug 18, 2020
0.7600
0.7600
0.7600
0.7600
10,340
+0.00(+0.00%)
Aug 17, 2020
0.7400
0.7600
0.7400
0.7600
4,000
+0.05(+7.04%)
Aug 13, 2020
0.7100
0.7100
0.7100
0
-0.02(-2.74%)
Aug 10, 2020
0.7300
0.7300
0.7300
0
+0.03(+4.29%)
Aug 07, 2020
0.7000
0.7000
0.7000
0.7000
67,000
+0.00(+0.00%)
Aug 06, 2020
0.7100
0.7100
0.7000
0.7000
19,663
+0.00(+0.00%)
Aug 04, 2020
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jul 31, 2020
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jul 30, 2020
0.7000
0.7000
0.7000
0.7000
10,250
+0.00(+0.00%)
Jul 28, 2020
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jul 27, 2020
0.7300
0.7300
0.7000
0.7000
2,500
-0.02(-2.78%)
Jul 24, 2020
0.7600
0.7600
0.7100
0.7200
14,579
-0.03(-4.00%)
Jul 23, 2020
0.7500
0.7500
0.7500
0.7500
500
-0.01(-1.32%)
Jul 20, 2020
0.7600
0.7600
0.7600
0
+0.07(+10.14%)
Jul 15, 2020
0.6900
0.6900
0.6900
0
+0.00(+0.00%)
Jul 14, 2020
0.7000
0.7000
0.6900
0.6900
4,050
-0.05(-6.76%)
Jul 13, 2020
0.7400
0.7400
0.7400
0.7400
1,800
-0.02(-2.63%)
Jul 10, 2020
0.7600
0.7600
0.7600
5
+0.00(+0.00%)
Jul 08, 2020
0.7600
0.7600
0.7600
0
-0.08(-9.52%)
Jul 07, 2020
0.8000
0.8400
0.8000
0.8400
16,009
+0.12(+16.67%)
Jul 06, 2020
0.7700
0.7700
0.7200
0.7200
8,015
+0.02(+2.86%)
Jul 03, 2020
0.7000
0.7000
0.7000
300
+0.00(+0.00%)
Jun 29, 2020
0.7000
0.7000
0.7000
0
-0.03(-4.11%)
Jun 26, 2020
0.7300
0.7300
0.7300
0.7300
1,150
+0.00(+0.00%)
Jun 25, 2020
0.7300
0.7300
0.7300
0.7300
4,520
+0.03(+4.29%)
Jun 24, 2020
0.7000
0.7000
0.7000
0.7000
665
+0.00(+0.00%)
Jun 23, 2020
0.7000
0.7000
0.7000
0.7000
10,300
+0.07(+11.11%)
Jun 19, 2020
0.6300
0.6300
0.6300
0
-0.11(-14.86%)
Jun 18, 2020
0.7400
0.7400
0.7400
12
+0.00(+0.00%)
Jun 16, 2020
0.7400
0.7400
0.7400
0
+0.00(+0.00%)
Jun 15, 2020
0.7200
0.7400
0.7200
0.7400
11,300
+0.02(+2.78%)
Jun 12, 2020
0.7200
0.7200
0.7200
0.7200
3,100
-0.03(-4.00%)
Jun 11, 2020
0.7500
0.7500
0.7500
0.7500
1,568
+0.04(+5.63%)
Jun 10, 2020
0.7100
0.7100
0.7100
0.7100
500
+0.00(+0.00%)
Jun 09, 2020
0.7100
0.7100
0.7100
80
+0.00(+0.00%)
Jun 08, 2020
0.7100
0.7100
0.7100
0.7100
2,809
+0.00(+0.00%)
Jun 03, 2020
0.7100
0.7100
0.7100
0
+0.05(+7.58%)
Jun 02, 2020
0.6600
0.6600
0.6600
210
+0.00(+0.00%)
Jun 01, 2020
0.6600
0.6600
0.6600
0.6600
509
+0.01(+1.54%)
May 29, 2020
0.6500
0.6500
0.6500
0.6500
10,008
-0.06(-8.45%)
May 26, 2020
0.7100
0.7100
0.7100
0
+0.00(+0.00%)
May 22, 2020
0.7100
0.7100
0.7100
0
+0.02(+2.90%)
May 21, 2020
0.6900
0.6900
0.6900
0.6900
4,620
-0.06(-8.00%)
May 20, 2020
0.7500
0.7500
0.7500
419
+0.00(+0.00%)
May 19, 2020
0.7400
0.7500
0.7400
0.7500
2,000
+0.04(+5.63%)
May 12, 2020
0.7100
0.7100
0.7100
0
-0.05(-6.58%)
May 11, 2020
0.7600
0.7600
0.7600
0.7600
14,675
+0.01(+1.33%)
May 07, 2020
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
May 06, 2020
0.7500
0.7500
0.7500
0.7500
700
+0.00(+0.00%)
May 05, 2020
0.7100
0.7500
0.7100
0.7500
10,499
+0.01(+1.35%)
May 04, 2020
0.7400
0.7500
0.7400
0.7400
2,512,200
+0.01(+1.37%)
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
.