Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 0.4500 0.4500 0 +0.00(+0.00%)
Jun 27, 2014 0.4000 0.4500 0.3500 0.4500 20,150 +0.01(+2.27%)
Jun 26, 2014 0.4400 0.4400 0.4400 0.4400 10,200 +0.00(+0.00%)
Jun 25, 2014 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Jun 24, 2014 0.4400 0.4400 0.4400 0.4400 6,000 -0.01(-2.22%)
Jun 20, 2014 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Jun 17, 2014 0.4600 0.4600 0.4600 0 +0.04(+9.52%)
Jun 16, 2014 0.4250 0.4250 0.4000 0.4200 43,000 -0.01(-2.33%)
Jun 12, 2014 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Jun 09, 2014 0.4500 0.4500 0.4500 0 -0.04(-9.09%)
Jun 06, 2014 0.4950 0.4950 0.4950 0.4950 1,800 +0.00(+0.00%)
Jun 05, 2014 0.4950 0.4950 0.4950 0.4950 2,000 -0.01(-1.00%)
Jun 03, 2014 0.5000 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
May 30, 2014 0.4500 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
May 29, 2014 0.4500 0.5300 0.4500 0.5000 53,400 +0.01(+2.04%)
May 28, 2014 0.4900 0.5300 0.4900 0.4900 27,591 +0.02(+4.26%)
May 27, 2014 0.4900 0.4900 0.4700 0.4700 100,000 -0.02(-4.08%)
May 26, 2014 0.4900 0.4900 0.4900 0.4900 11,000 -0.06(-10.91%)
May 23, 2014 0.5500 0.6000 0.5500 0.5500 8,900 +0.01(+1.85%)
May 22, 2014 0.4900 0.5400 0.4900 0.5400 34,900 +0.05(+10.20%)
May 21, 2014 0.4900 0.4900 0.4900 0.4900 19,500 +0.01(+2.08%)
May 20, 2014 0.4600 0.4800 0.4600 0.4800 43,500 +0.05(+11.63%)
May 16, 2014 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 15, 2014 0.4200 0.4300 0.4200 0.4300 41,880 -0.02(-4.44%)
May 14, 2014 0.4500 0.4500 0.4500 0.4500 5,500 +0.00(+0.00%)
May 13, 2014 0.4500 0.4500 0.4500 0.4500 8,500 +0.00(+0.00%)
May 09, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 08, 2014 0.4500 0.4500 0.4500 0.4500 36,900 +0.00(+0.00%)
May 07, 2014 0.4500 0.4500 0.4500 0.4500 25,430 +0.00(+0.00%)
May 06, 2014 0.4500 0.4500 0.4500 0.4500 1,250 +0.00(+0.00%)
May 05, 2014 0.4500 0.4800 0.4500 0.4500 48,250 +0.00(+0.00%)
May 02, 2014 0.4200 0.4500 0.4200 0.4500 114,200 +0.09(+25.00%)
Apr 30, 2014 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 29, 2014 0.3600 0.4000 0.3600 0.3600 512,500 +0.01(+2.86%)
Apr 28, 2014 0.3500 0.3500 0.3500 0.3500 25,000 +0.00(+0.00%)
Apr 25, 2014 0.3450 0.3500 0.3450 0.3500 18,800 +0.00(+0.00%)
Apr 23, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 22, 2014 0.3550 0.3550 0.3300 0.3500 24,370 -0.01(-2.78%)
Apr 21, 2014 0.3600 0.3600 0.3600 0.3600 5,500 +0.00(+0.00%)
Apr 17, 2014 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Apr 15, 2014 0.3550 0.3550 0.3550 0 -0.05(-11.25%)
Apr 14, 2014 0.4000 0.4000 0.4000 0.4000 3,000 +0.03(+6.67%)
Apr 11, 2014 0.3900 0.3900 0.3750 0.3750 15,000 -0.03(-6.25%)
Apr 09, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 08, 2014 0.4000 0.4100 0.4000 0.4000 78,000 -0.02(-4.76%)
Apr 07, 2014 0.4100 0.4200 0.4100 0.4200 20,959 -0.02(-4.55%)
Apr 01, 2014 0.4400 0.4400 0.4400 0 +0.08(+22.22%)
Mar 31, 2014 0.3600 0.3600 0.3600 0.3600 27,300 +0.04(+12.50%)
Mar 28, 2014 0.3750 0.3750 0.3200 0.3200 53,750 -0.09(-20.99%)
Mar 27, 2014 0.4050 0.4050 0.4050 0.4050 10,000 -0.00(-1.22%)
Mar 26, 2014 0.4100 0.4100 0.4100 0.4100 14,250 +0.01(+2.50%)
Mar 25, 2014 0.4000 0.4000 0.4000 0.4000 62,175 +0.00(+0.00%)
Mar 24, 2014 0.4450 0.4500 0.4000 0.4000 110,000 -0.05(-11.11%)
Mar 21, 2014 0.3950 0.4500 0.3950 0.4500 48,592 +0.08(+21.62%)
Mar 20, 2014 0.3500 0.3700 0.3500 0.3700 528,500 -0.03(-6.33%)
Mar 19, 2014 0.3250 0.3950 0.3250 0.3950 85,500 +0.08(+23.44%)
Mar 18, 2014 0.3200 0.3200 0.3200 0.3200 50,500 +0.00(+0.00%)
Mar 14, 2014 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Mar 13, 2014 0.3000 0.3500 0.3000 0.3500 565,000 +0.04(+12.90%)
Mar 07, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Mar 06, 2014 0.3000 0.3000 0.3000 0.3000 9,000 +0.00(+0.00%)
Mar 05, 2014 0.3000 0.3100 0.3000 0.3000 90,000 -0.03(-9.09%)
Mar 04, 2014 0.3400 0.3400 0.3300 0.3300 5,000 +0.00(+0.00%)
Feb 28, 2014 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Feb 27, 2014 0.2900 0.2900 0.2900 0.2900 3,000 +0.01(+3.57%)
Feb 26, 2014 0.2500 0.2800 0.2500 0.2800 221,000 -0.02(-6.67%)
Feb 25, 2014 0.3000 0.3000 0.3000 0.3000 35,000 +0.00(+0.00%)
Feb 24, 2014 0.2950 0.3000 0.2950 0.3000 20,000 +0.00(+0.00%)
Feb 19, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 18, 2014 0.3000 0.3200 0.3000 0.3000 216,470 +0.00(+0.00%)
Feb 14, 2014 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Feb 13, 2014 0.3000 0.3000 0.2800 0.2950 309,000 -0.01(-1.67%)
Feb 12, 2014 0.3500 0.3500 0.3000 0.3000 289,400 -0.04(-11.76%)
Feb 11, 2014 0.4000 0.4000 0.3250 0.3400 410,535 -0.11(-24.44%)
Feb 10, 2014 0.4600 0.4600 0.4500 0.4500 38,500 -0.05(-10.00%)
Feb 07, 2014 0.4000 0.5000 0.4000 0.5000 120,500 +0.10(+25.00%)
Feb 05, 2014 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Feb 04, 2014 0.4000 0.4000 0.3800 0.3800 150,000 +0.03(+8.57%)
Feb 03, 2014 0.3900 0.4000 0.3500 0.3500 56,000 +0.00(+0.00%)
Jan 31, 2014 0.3500 0.4000 0.3500 0.3500 178,470 +0.04(+12.90%)
Jan 30, 2014 0.3200 0.3200 0.3100 0.3100 10,650 -0.04(-11.43%)
Jan 29, 2014 0.3500 0.3500 0.3500 0.3500 100,650 +0.04(+12.90%)
Jan 28, 2014 0.3500 0.3500 0.3100 0.3100 10,400 -0.04(-11.43%)
Jan 24, 2014 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Jan 23, 2014 0.3800 0.4000 0.3800 0.3800 306,000 +0.03(+8.57%)
Jan 22, 2014 0.3800 0.3800 0.3500 0.3500 72,483 -0.03(-7.89%)
Jan 21, 2014 0.3800 0.4000 0.3800 0.3800 79,350 +0.00(+0.00%)
Jan 20, 2014 0.3600 0.3950 0.3600 0.3800 66,971 +0.03(+8.57%)
Jan 17, 2014 0.3150 0.3500 0.3000 0.3500 220,500 +0.05(+16.67%)
Jan 16, 2014 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jan 15, 2014 0.3000 0.3000 0.2850 0.3000 16,500 +0.00(+0.00%)
Jan 14, 2014 0.3400 0.3400 0.2950 0.3000 125,237 -0.03(-9.09%)
Jan 13, 2014 0.3500 0.3500 0.3300 0.3300 18,900 +0.03(+10.00%)
Jan 10, 2014 0.3000 0.3100 0.2300 0.3000 12,000 +0.05(+20.00%)
Jan 09, 2014 0.2400 0.2500 0.2400 0.2500 131,000 +0.05(+25.00%)
Jan 08, 2014 0.2000 0.2000 0.1800 0.2000 2,488,160 +0.00(+0.00%)
Jan 07, 2014 0.2000 0.2000 0.1900 0.2000 90,200 +0.00(+0.00%)
Jan 06, 2014 0.2000 0.2000 0.2000 0.2000 40,350 +0.00(+0.00%)
Dec 31, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 27, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2013 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Dec 19, 2013 0.1700 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Dec 16, 2013 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Dec 12, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 11, 2013 0.1200 0.1200 0.1200 0.1200 25,000 +0.03(+33.33%)
Dec 09, 2013 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 04, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 26, 2013 0.0700 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Nov 15, 2013 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Nov 12, 2013 0.0700 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Nov 07, 2013 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Nov 05, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 31, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 22, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 21, 2013 0.0650 0.0650 0.0650 0.0650 13,345 +0.00(+0.00%)
Oct 17, 2013 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 10, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 08, 2013 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 11, 2013 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 04, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 28, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 26, 2013 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Aug 22, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Aug 20, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 16, 2013 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 12, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 07, 2013 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 26, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 25, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 24, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 23, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 22, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 19, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 18, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 17, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 16, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 15, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 12, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 11, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 10, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 09, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 08, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 05, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 04, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 03, 2013 0.0700 0.0700 0.0700 0 +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.