Truecontext Corporation (TSV: PFM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 04, 2023 | 0.6000 | 0 | +0.00(+0.00%) | |||
| Dec 01, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 10,000 | +0.01(+1.69%) |
| Nov 30, 2023 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 20,200 | +0.00(+0.00%) |
| Nov 29, 2023 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 22,000 | +0.00(+0.00%) |
| Nov 28, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 4,000 | +0.01(+1.72%) |
| Nov 27, 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 22,501 | +0.01(+1.75%) |
| Nov 22, 2023 | 0.5700 | 0 | -0.01(-1.72%) | |||
| Nov 21, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 24,100 | +0.03(+5.45%) |
| Nov 17, 2023 | 0.5500 | 60 | -0.07(-11.29%) | |||
| Nov 15, 2023 | 0.6200 | 0 | +0.02(+3.33%) | |||
| Nov 14, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 20,014 | +0.01(+1.69%) |
| Nov 13, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 36,502 | -0.01(-1.67%) |
| Nov 10, 2023 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 20,000 | +0.08(+15.38%) |
| Nov 09, 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 28,900 | -0.05(-8.77%) |
| Nov 08, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 9,500 | +0.04(+7.55%) |
| Nov 03, 2023 | 0.5300 | 0 | +0.00(+0.00%) | |||
| Nov 02, 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 2,000 | +0.00(+0.00%) |
| Nov 01, 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 14,500 | -0.03(-5.36%) |
| Oct 31, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 7,000 | +0.01(+1.82%) |
| Oct 30, 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 43,000 | -0.08(-12.70%) |
| Oct 26, 2023 | 0.6300 | 85 | +0.03(+5.00%) | |||
| Oct 23, 2023 | 0.6000 | 2 | +0.02(+3.45%) | |||
| Oct 17, 2023 | 0.5800 | 0 | +0.03(+5.45%) | |||
| Oct 11, 2023 | 0.5500 | 0 | +0.01(+1.85%) | |||
| Oct 10, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 27,500 | +0.00(+0.00%) |
| Oct 06, 2023 | 0.5400 | 0 | -0.01(-1.82%) | |||
| Oct 05, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 6,050 | -0.04(-6.78%) |
| Sep 29, 2023 | 0.5900 | 0 | +0.03(+5.36%) | |||
| Sep 26, 2023 | 0.5600 | 0 | +0.01(+1.82%) | |||
| Sep 20, 2023 | 0.5500 | 14 | +0.00(+0.00%) | |||
| Sep 18, 2023 | 0.5500 | 0 | -0.05(-8.33%) | |||
| Sep 15, 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 7,500 | +0.01(+1.69%) |
| Sep 13, 2023 | 0.5900 | 0 | +0.00(+0.00%) | |||
| Sep 12, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 40,000 | -0.02(-3.28%) |
| Sep 11, 2023 | 0.6200 | 0.6800 | 0.6000 | 0.6100 | 24,502 | -0.06(-8.96%) |
| Sep 08, 2023 | 0.6000 | 0.6700 | 0.6000 | 0.6700 | 19,821 | +0.07(+11.67%) |
| Sep 07, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 14,530 | -0.02(-3.23%) |
| Sep 06, 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 132,600 | -0.05(-7.46%) |
| Sep 01, 2023 | 0.6700 | 1 | -0.01(-1.47%) | |||
| Aug 31, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 4,500 | +0.02(+3.03%) |
| Aug 30, 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 2,000 | +0.03(+4.76%) |
| Aug 29, 2023 | 0.6200 | 0.6300 | 0.6000 | 0.6300 | 14,300 | +0.01(+1.61%) |
| Aug 28, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,600 | +0.00(+0.00%) |
| Aug 25, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 743 | +0.00(+0.00%) |
| Aug 24, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 605 | +0.04(+6.90%) |
| Aug 23, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 46,500 | +0.02(+3.57%) |
| Aug 22, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 7,500 | -0.01(-1.75%) |
| Aug 18, 2023 | 0.5700 | 286 | -0.03(-5.00%) | |||
| Aug 17, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | +0.00(+0.00%) |
| Aug 16, 2023 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 7,010 | +0.04(+7.14%) |
| Aug 11, 2023 | 0.5600 | 251 | -0.04(-6.67%) | |||
| Aug 10, 2023 | 0.6800 | 0.6800 | 0.6000 | 0.6000 | 16,220 | -0.08(-11.76%) |
| Aug 09, 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 27,050 | +0.02(+3.03%) |
| Aug 08, 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 502 | +0.00(+0.00%) |
| Aug 04, 2023 | 0.6600 | 0 | +0.04(+6.45%) | |||
| Aug 02, 2023 | 0.6200 | 0 | +0.08(+14.81%) | |||
| Jul 31, 2023 | 0.5400 | 0 | -0.11(-16.92%) | |||
| Jul 28, 2023 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 4,000 | +0.05(+8.33%) |
| Jul 27, 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 39,500 | -0.08(-11.76%) |
| Jul 26, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 7,000 | -0.02(-2.86%) |
| Jul 25, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 | +0.05(+7.69%) |
| Jul 24, 2023 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 7,006 | +0.00(+0.00%) |
| Jul 21, 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6500 | 25,502 | +0.03(+4.84%) |
| Jul 20, 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,600 | +0.01(+1.64%) |
| Jul 19, 2023 | 0.5700 | 0.6100 | 0.5700 | 0.6100 | 17,503 | +0.03(+5.17%) |
| Jul 18, 2023 | 0.5300 | 0.5800 | 0.5300 | 0.5800 | 58,450 | +0.08(+16.00%) |
| Jul 14, 2023 | 0.5000 | 145 | -0.05(-9.09%) | |||
| Jun 30, 2023 | 0.5500 | 0 | +0.05(+10.00%) | |||
| Jun 26, 2023 | 0.5000 | 0 | +0.00(+0.00%) | |||
| Jun 23, 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 43,402 | -0.05(-9.09%) |
| Jun 22, 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 10,000 | +0.00(+0.00%) |
| Jun 21, 2023 | 0.5400 | 0.6000 | 0.5400 | 0.5500 | 152,861 | +0.10(+22.22%) |
| Jun 20, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 4,000 | -0.03(-6.25%) |
| Jun 15, 2023 | 0.4800 | 0 | +0.02(+4.35%) | |||
| May 05, 2023 | 0.4600 | 0 | +0.00(+0.00%) | |||
| May 04, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 3,000 | -0.01(-2.13%) |
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.
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.