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 (%)
Jun 29, 2018 0.3700 0.3700 0.3700 0 -0.03(-6.33%)
Jun 28, 2018 0.3700 0.3950 0.3700 0.3950 11,500 +0.03(+6.76%)
Jun 27, 2018 0.3700 0.3700 0.3700 0.3700 3,000 -0.02(-5.13%)
Jun 25, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Jun 19, 2018 0.3700 0.3700 0.3700 0 -0.03(-6.33%)
Jun 18, 2018 0.3950 0.3950 0.3950 0.3950 866 +0.02(+5.33%)
Jun 14, 2018 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Jun 13, 2018 0.3700 0.3900 0.3700 0.3800 1,004,250 +0.00(+0.00%)
Jun 12, 2018 0.3450 0.3800 0.3450 0.3800 693,200 +0.07(+20.63%)
Jun 11, 2018 0.3150 0.3150 0.3150 0.3150 2,500 +0.01(+1.61%)
Jun 07, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 06, 2018 0.3200 0.3200 0.3100 0.3100 76,000 -0.02(-4.62%)
Jun 05, 2018 0.3250 0.3250 0.3250 0.3250 25,000 -0.01(-2.99%)
Jun 04, 2018 0.3500 0.3500 0.3350 0.3350 22,250 +0.01(+1.52%)
Jun 01, 2018 0.3500 0.3500 0.3300 0.3300 9,240 -0.02(-5.71%)
May 31, 2018 0.3450 0.3500 0.3400 0.3500 22,205 +0.01(+4.48%)
May 30, 2018 0.3350 0.3350 0.3350 0.3350 2,000 +0.01(+1.52%)
May 29, 2018 0.3300 0.3300 0.3300 0.3300 12,000 +0.00(+0.00%)
May 28, 2018 0.3600 0.3600 0.3300 0.3300 54,705 -0.02(-7.04%)
May 25, 2018 0.3500 0.3550 0.3500 0.3550 13,500 +0.02(+7.58%)
May 24, 2018 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
May 23, 2018 0.3300 0.3300 0.3300 0.3300 4,000 -0.03(-8.33%)
May 22, 2018 0.3150 0.3600 0.3150 0.3600 4,000 +0.04(+12.50%)
May 18, 2018 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
May 17, 2018 0.3400 0.3400 0.3400 0.3400 15,000 +0.02(+6.25%)
May 16, 2018 0.3200 0.3200 0.3200 0.3200 4,000 +0.01(+3.23%)
May 15, 2018 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
May 14, 2018 0.3100 0.3100 0.3100 0.3100 8,000 +0.00(+0.00%)
May 11, 2018 0.3100 0.3100 0.3100 0.3100 760 -0.01(-3.13%)
May 09, 2018 0.3200 0.3200 0.3200 100 -0.02(-5.88%)
May 04, 2018 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
May 03, 2018 0.3450 0.3450 0.2900 0.3000 4,000 +0.00(+0.00%)
May 02, 2018 0.3000 0.3000 0.3000 0.3000 2,600 +0.01(+3.45%)
May 01, 2018 0.2900 0.2900 0.2900 0.2900 20,000 -0.02(-4.92%)
Apr 27, 2018 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Apr 26, 2018 0.3000 0.3050 0.3000 0.3050 24,000 +0.00(+0.00%)
Apr 25, 2018 0.3050 0.3050 0.3050 0.3050 24,000 +0.01(+1.67%)
Apr 24, 2018 0.3050 0.3050 0.3000 0.3000 10,000 -0.02(-4.76%)
Apr 19, 2018 0.3150 0.3150 0.3150 0 -0.03(-10.00%)
Apr 12, 2018 0.3500 0.3500 0.3500 100 +0.05(+16.67%)
Apr 11, 2018 0.3150 0.3150 0.2900 0.3000 76,900 -0.04(-11.76%)
Apr 09, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 04, 2018 0.3400 0.3400 0.3400 0 +0.04(+11.48%)
Apr 03, 2018 0.3100 0.3100 0.3050 0.3050 5,300 -0.04(-10.29%)
Apr 02, 2018 0.3400 0.3400 0.3400 0.3400 1,807 +0.00(+0.00%)
Mar 29, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 28, 2018 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.00%)
Mar 27, 2018 0.3500 0.3500 0.3100 0.3400 1,262,150 +0.00(+0.00%)
Mar 26, 2018 0.3350 0.3400 0.3350 0.3400 500,825 +0.01(+3.03%)
Mar 23, 2018 0.3300 0.3300 0.3300 0.3300 2,000 -0.01(-1.49%)
Mar 21, 2018 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Mar 20, 2018 0.3400 0.3400 0.3250 0.3400 17,100 +0.01(+3.03%)
Mar 19, 2018 0.3500 0.3500 0.3300 0.3300 2,450 +0.00(+0.00%)
Mar 14, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 13, 2018 0.3300 0.3300 0.3300 0.3300 5,600 -0.02(-7.04%)
Mar 05, 2018 0.3550 0.3550 0.3550 90 +0.02(+7.58%)
Mar 01, 2018 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Feb 27, 2018 0.3450 0.3450 0.3450 0 -0.01(-2.82%)
Feb 26, 2018 0.3550 0.3550 0.3550 0.3550 6,814 +0.01(+1.43%)
Feb 23, 2018 0.3450 0.3500 0.3450 0.3500 20,250 -0.01(-1.41%)
Feb 16, 2018 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Feb 15, 2018 0.3550 0.3550 0.3550 0.3550 2,000 +0.01(+2.90%)
Feb 14, 2018 0.3450 0.3550 0.3450 0.3450 60,500 -0.01(-1.43%)
Feb 12, 2018 0.3500 0.3500 0.3500 285 +0.00(+0.00%)
Feb 08, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 07, 2018 0.3500 0.3500 0.3500 0.3500 6,200 +0.01(+4.48%)
Feb 05, 2018 0.3350 0.3350 0.3350 120 -0.01(-1.47%)
Feb 02, 2018 0.3550 0.3550 0.3400 0.3400 50,000 +0.00(+0.00%)
Feb 01, 2018 0.3550 0.3550 0.3400 0.3400 138,333 +0.01(+3.03%)
Jan 30, 2018 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Jan 29, 2018 0.3600 0.3600 0.3450 0.3450 25,651 -0.02(-4.17%)
Jan 26, 2018 0.3600 0.3600 0.3600 0.3600 75,000 +0.02(+4.35%)
Jan 25, 2018 0.3500 0.3500 0.3450 0.3450 7,500 -0.01(-1.43%)
Jan 24, 2018 0.3500 0.3500 0.3500 0.3500 1,150 +0.00(+0.00%)
Jan 23, 2018 0.3500 0.3500 0.3500 0.3500 4,700 +0.01(+2.94%)
Jan 22, 2018 0.3700 0.3700 0.3400 0.3400 13,920 -0.02(-5.56%)
Jan 19, 2018 0.3600 0.3600 0.3600 0.3600 3,000 +0.00(+0.00%)
Jan 18, 2018 0.3700 0.3700 0.3600 0.3600 4,720 -0.01(-2.70%)
Jan 17, 2018 0.3700 0.3700 0.3700 0.3700 8,500 -0.02(-5.13%)
Jan 16, 2018 0.3850 0.3900 0.3850 0.3900 18,500 +0.04(+11.43%)
Jan 15, 2018 0.3500 0.3500 0.3500 0.3500 1,350 -0.01(-2.78%)
Jan 10, 2018 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jan 09, 2018 0.3500 0.3500 0.3500 0.3500 31,000 +0.00(+0.00%)
Jan 08, 2018 0.3700 0.3700 0.3500 0.3500 15,000 -0.01(-1.41%)
Jan 04, 2018 0.3550 0.3550 0.3550 270 +0.01(+1.43%)
Jan 03, 2018 0.3700 0.3800 0.3500 0.3500 11,600 -0.05(-12.50%)
Jan 02, 2018 0.4000 0.4000 0.4000 0.4000 28,720 +0.05(+14.29%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 28, 2017 0.3550 0.3550 0.3500 0.3500 5,566 +0.00(+0.00%)
Dec 27, 2017 0.3500 0.3500 0.3500 0.3500 12,945 -0.01(-1.41%)
Dec 22, 2017 0.3800 0.3800 0.3500 0.3550 309,800 +0.02(+7.58%)
Dec 18, 2017 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Dec 13, 2017 0.3000 0.3000 0.3000 200 -0.08(-20.00%)
Dec 12, 2017 0.3750 0.3750 0.3750 0.3750 500 +0.02(+4.17%)
Dec 08, 2017 0.3600 0.3600 0.3600 200 +0.00(+0.00%)
Dec 06, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 05, 2017 0.3600 0.3600 0.3600 0.3600 100,000 +0.00(+0.00%)
Dec 04, 2017 0.3600 0.3600 0.3600 0.3600 13,000 +0.00(+0.00%)
Dec 01, 2017 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Nov 30, 2017 0.3600 0.3600 0.3600 0.3600 13,000 -0.01(-2.70%)
Nov 28, 2017 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
Nov 24, 2017 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Nov 23, 2017 0.3700 0.3700 0.3600 0.3600 59,000 +0.00(+0.00%)
Nov 22, 2017 0.3600 0.3600 0.3600 0.3600 261,750 +0.00(+0.00%)
Nov 21, 2017 0.3600 0.3600 0.3600 0.3600 556,200 +0.00(+0.00%)
Nov 20, 2017 0.3600 0.3600 0.3600 0.3600 500 -0.01(-2.70%)
Nov 17, 2017 0.3600 0.3700 0.3600 0.3700 13,000 +0.01(+2.78%)
Nov 16, 2017 0.3600 0.3600 0.3600 0.3600 3,000 +0.00(+0.00%)
Nov 15, 2017 0.3600 0.3600 0.3600 0.3600 19,913 +0.00(+0.00%)
Nov 14, 2017 0.3600 0.3600 0.3600 0.3600 119,800 -0.01(-1.37%)
Nov 13, 2017 0.3700 0.3700 0.3650 0.3650 73,700 +0.01(+1.39%)
Nov 10, 2017 0.3700 0.3700 0.3600 0.3600 27,334 -0.02(-5.26%)
Nov 09, 2017 0.3700 0.3800 0.3700 0.3800 25,000 +0.01(+2.70%)
Nov 08, 2017 0.3700 0.3700 0.3700 0.3700 3,900 -0.01(-2.63%)
Nov 07, 2017 0.3900 0.3900 0.3800 0.3800 4,000 -0.01(-2.56%)
Nov 03, 2017 0.3900 0.3900 0.3900 0 +0.02(+4.00%)
Nov 02, 2017 0.3750 0.3750 0.3750 0.3750 500 +0.01(+2.74%)
Nov 01, 2017 0.3700 0.3700 0.3650 0.3650 60,000 -0.03(-6.41%)
Oct 31, 2017 0.3800 0.3900 0.3700 0.3900 134,000 +0.01(+2.63%)
Oct 27, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 25, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 24, 2017 0.3800 0.3800 0.3800 0.3800 2,250 +0.00(+0.00%)
Oct 23, 2017 0.3700 0.3800 0.3700 0.3800 38,000 +0.00(+0.00%)
Oct 20, 2017 0.3700 0.3800 0.3700 0.3800 51,600 +0.00(+0.00%)
Oct 18, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 16, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 13, 2017 0.3800 0.3800 0.3800 0.3800 10,500 +0.00(+0.00%)
Oct 11, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 10, 2017 0.3800 0.3800 0.3800 0.3800 30,000 -0.02(-5.00%)
Oct 05, 2017 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Oct 04, 2017 0.3800 0.3800 0.3800 0.3800 5,000 -0.02(-5.00%)
Oct 03, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Oct 02, 2017 0.3950 0.4000 0.3950 0.4000 12,000 +0.00(+0.00%)
Sep 29, 2017 0.4000 0.4000 0.4000 0.4000 2,000 +0.03(+8.11%)
Sep 28, 2017 0.3600 0.4000 0.3600 0.3700 266,500 +0.02(+4.23%)
Sep 27, 2017 0.3550 0.3550 0.3550 0.3550 3,000 +0.00(+0.00%)
Sep 26, 2017 0.3550 0.3550 0.3550 0.3550 1,500 -0.01(-1.39%)
Sep 25, 2017 0.3600 0.3600 0.3600 0.3600 360,565 +0.00(+0.00%)
Sep 22, 2017 0.3600 0.3600 0.3600 0.3600 700 -0.02(-5.26%)
Sep 21, 2017 0.3800 0.3800 0.3800 0.3800 6,800 +0.02(+5.56%)
Sep 20, 2017 0.3800 0.3800 0.3600 0.3600 44,000 -0.02(-5.26%)
Sep 19, 2017 0.3800 0.3800 0.3800 0.3800 13,000 +0.01(+1.33%)
Sep 18, 2017 0.3600 0.3750 0.3600 0.3750 14,500 +0.02(+4.17%)
Sep 15, 2017 0.3600 0.3600 0.3600 0.3600 24,500 +0.00(+0.00%)
Sep 14, 2017 0.3650 0.3700 0.3600 0.3600 18,000 +0.00(+0.00%)
Sep 13, 2017 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Sep 11, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 08, 2017 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Sep 07, 2017 0.3600 0.3600 0.3600 0.3600 12,500 +0.00(+0.00%)
Sep 06, 2017 0.3600 0.3600 0.3600 0.3600 92,000 +0.00(+0.00%)
Sep 05, 2017 0.3600 0.3600 0.3600 0.3600 5,250 -0.02(-5.26%)
Aug 31, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 30, 2017 0.3650 0.3800 0.3650 0.3800 15,500 +0.02(+5.56%)
Aug 29, 2017 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Aug 28, 2017 0.3450 0.3600 0.3450 0.3600 19,000 +0.02(+5.88%)
Aug 25, 2017 0.3500 0.3600 0.3400 0.3400 37,200 +0.00(+0.00%)
Aug 24, 2017 0.3400 0.3400 0.3400 0.3400 29,000 +0.01(+3.03%)
Aug 23, 2017 0.3500 0.3500 0.3300 0.3300 80,680 -0.05(-13.16%)
Aug 22, 2017 0.3600 0.3800 0.3600 0.3800 13,000 +0.02(+5.56%)
Aug 21, 2017 0.4000 0.4000 0.3600 0.3600 52,000 -0.04(-10.00%)
Aug 18, 2017 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Aug 17, 2017 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
Aug 15, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 14, 2017 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Aug 11, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Aug 10, 2017 0.3600 0.4000 0.3600 0.4000 34,000 +0.01(+2.56%)
Aug 09, 2017 0.3900 0.3900 0.3900 0.3900 750 +0.00(+0.00%)
Aug 08, 2017 0.3900 0.3900 0.3900 0.3900 5,000 -0.02(-4.88%)
Aug 04, 2017 0.3900 0.4100 0.3900 0.4100 36,270 +0.02(+6.49%)
Aug 03, 2017 0.3850 0.3850 0.3850 0.3850 49,000 +0.00(+0.00%)
Jul 31, 2017 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Jul 27, 2017 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jul 25, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jul 24, 2017 0.3700 0.3700 0.3700 0.3700 10,000 -0.02(-3.90%)
Jul 21, 2017 0.3850 0.3850 0.3850 0.3850 4,100 +0.02(+5.48%)
Jul 20, 2017 0.3650 0.3700 0.3650 0.3650 28,000 -0.01(-1.35%)
Jul 19, 2017 0.3700 0.3700 0.3700 0.3700 25,500 +0.00(+0.00%)
Jul 18, 2017 0.3650 0.3700 0.3650 0.3700 3,500 -0.01(-2.63%)
Jul 17, 2017 0.3800 0.3800 0.3800 0.3800 2,500 -0.01(-2.56%)
Jul 14, 2017 0.3900 0.3900 0.3900 0.3900 5,500 +0.00(+0.00%)
Jul 12, 2017 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jul 11, 2017 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Jul 10, 2017 0.3800 0.3800 0.3800 0.3800 102,000 -0.01(-2.56%)
Jul 07, 2017 0.3900 0.3950 0.3900 0.3900 11,887 +0.00(+0.00%)
Jul 06, 2017 0.3900 0.3900 0.3900 0.3900 2,500 -0.01(-2.50%)
Jul 04, 2017 0.4000 0.4000 0.4000 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.