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 (%)
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
.