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 27, 2019 0.4800 0.4800 0.4800 0 -0.01(-1.03%)
Jun 26, 2019 0.5000 0.5000 0.4850 0.4850 10,100 +0.00(+0.00%)
Jun 21, 2019 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
Jun 20, 2019 0.4700 0.4700 0.4700 0.4700 6,105 +0.00(+0.00%)
Jun 17, 2019 0.4700 0.4700 0.4700 0 -0.03(-5.05%)
Jun 14, 2019 0.4700 0.4950 0.4700 0.4950 156,500 +0.03(+5.32%)
Jun 13, 2019 0.4700 0.4700 0.4700 0.4700 26,200 +0.00(+0.00%)
Jun 12, 2019 0.4700 0.4700 0.4600 0.4700 51,750 -0.03(-6.00%)
Jun 10, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 07, 2019 0.5100 0.5100 0.5000 0.5000 62,100 -0.01(-1.96%)
Jun 06, 2019 0.5100 0.5100 0.5100 0.5100 65,504 +0.00(+0.00%)
Jun 05, 2019 0.5000 0.5100 0.5000 0.5100 17,900 +0.01(+2.00%)
Jun 03, 2019 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 31, 2019 0.5100 0.5100 0.5100 0.5100 2,000 +0.03(+6.25%)
May 29, 2019 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
May 28, 2019 0.4800 0.5100 0.4800 0.5100 80,000 +0.03(+6.25%)
May 23, 2019 0.4800 0.4800 0.4800 0 +0.01(+3.23%)
May 22, 2019 0.4650 0.4650 0.4650 0.4650 5,000 +0.02(+3.33%)
May 21, 2019 0.4700 0.4700 0.4500 0.4500 235,500 -0.03(-6.25%)
May 14, 2019 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
May 13, 2019 0.5000 0.5000 0.5000 0.5000 20,600 +0.00(+0.00%)
May 10, 2019 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
May 09, 2019 0.4900 0.5000 0.4900 0.5000 264,000 +0.02(+4.17%)
May 08, 2019 0.4800 0.4800 0.4800 0.4800 5,000 +0.01(+2.13%)
May 02, 2019 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
May 01, 2019 0.4900 0.4900 0.4900 100 +0.00(+0.00%)
Apr 30, 2019 0.4900 0.4900 0.4900 0.4900 10,000 +0.02(+4.26%)
Apr 26, 2019 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Apr 25, 2019 0.4800 0.4800 0.4800 0.4800 3,000 +0.00(+0.00%)
Apr 24, 2019 0.4800 0.4800 0.4800 0.4800 6,500 +0.00(+0.00%)
Apr 23, 2019 0.4800 0.4800 0.4800 0.4800 19,800 -0.02(-4.00%)
Apr 22, 2019 0.5000 0.5000 0.5000 0.5000 4,000 +0.00(+0.00%)
Apr 18, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 16, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 15, 2019 0.5000 0.5000 0.5000 0.5000 18,000 +0.00(+0.00%)
Apr 12, 2019 0.5200 0.5200 0.4850 0.5000 122,100 -0.01(-1.96%)
Apr 10, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Apr 09, 2019 0.5000 0.5000 0.5000 0.5000 19,500 -0.01(-1.96%)
Apr 08, 2019 0.5600 0.5600 0.5100 0.5100 71,500 -0.01(-1.92%)
Apr 05, 2019 0.5500 0.5500 0.5200 0.5200 327,000 -0.01(-1.89%)
Apr 04, 2019 0.5300 0.5300 0.5300 0.5300 41,999 -0.02(-3.64%)
Apr 03, 2019 0.5600 0.5600 0.5500 0.5500 103,000 +0.00(+0.00%)
Apr 02, 2019 0.5500 0.5500 0.5500 0.5500 2,000 +0.01(+1.85%)
Apr 01, 2019 0.5400 0.5400 0.5400 0.5400 102,384 +0.00(+0.00%)
Mar 29, 2019 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Mar 28, 2019 0.5400 0.5400 0.5400 0.5400 25,239 -0.01(-1.82%)
Mar 26, 2019 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Mar 25, 2019 0.5300 0.5400 0.5300 0.5400 7,050 +0.03(+5.88%)
Mar 21, 2019 0.5100 0.5100 0.5100 0 -0.03(-5.56%)
Mar 20, 2019 0.5400 0.5400 0.5400 0.5400 4,400 +0.01(+1.89%)
Mar 19, 2019 0.5400 0.5400 0.5300 0.5300 1,600 -0.02(-3.64%)
Mar 18, 2019 0.5500 0.5500 0.5500 0.5500 751 +0.01(+1.85%)
Mar 15, 2019 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
Mar 14, 2019 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Mar 13, 2019 0.5200 0.5400 0.5200 0.5400 10,000 +0.02(+3.85%)
Mar 12, 2019 0.5200 0.5200 0.5200 0.5200 500 +0.02(+4.00%)
Mar 11, 2019 0.5200 0.5200 0.5000 0.5000 15,923 -0.01(-1.96%)
Mar 08, 2019 0.5200 0.5200 0.5100 0.5100 10,000 -0.02(-3.77%)
Mar 07, 2019 0.5300 0.5300 0.5300 0.5300 3,000 +0.00(+0.00%)
Mar 06, 2019 0.5500 0.5500 0.5200 0.5300 22,500 -0.02(-3.64%)
Mar 05, 2019 0.5500 0.5500 0.5500 0.5500 1,500 +0.04(+7.84%)
Mar 01, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 28, 2019 0.5100 0.5100 0.5100 0.5100 5,000 +0.01(+2.00%)
Feb 27, 2019 0.5100 0.5100 0.5000 0.5000 80,800 +0.00(+0.00%)
Feb 26, 2019 0.5100 0.5100 0.5000 0.5000 16,350 -0.01(-1.96%)
Feb 25, 2019 0.5100 0.5100 0.5100 0.5100 10,000 +0.01(+2.00%)
Feb 22, 2019 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Feb 21, 2019 0.5100 0.5100 0.4500 0.5000 78,500 +0.02(+4.17%)
Feb 20, 2019 0.4800 0.4800 0.4800 0.4800 650 +0.02(+4.35%)
Feb 19, 2019 0.5200 0.5200 0.4550 0.4600 8,000 -0.01(-2.13%)
Feb 15, 2019 0.4700 0.4700 0.4700 0 -0.06(-11.32%)
Feb 14, 2019 0.4500 0.5500 0.4500 0.5300 14,928 +0.10(+23.26%)
Feb 13, 2019 0.4100 0.4300 0.4100 0.4300 126,300 +0.03(+7.50%)
Feb 12, 2019 0.4000 0.4000 0.4000 0.4000 13,340 +0.00(+0.00%)
Feb 11, 2019 0.4000 0.4000 0.3800 0.4000 22,650 +0.00(+0.00%)
Feb 08, 2019 0.4000 0.4000 0.4000 350 +0.00(+0.00%)
Feb 07, 2019 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Feb 06, 2019 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Feb 04, 2019 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Jan 31, 2019 0.4050 0.4050 0.4050 0 +0.04(+9.46%)
Jan 30, 2019 0.3500 0.3700 0.3500 0.3700 2,828 +0.02(+5.71%)
Jan 29, 2019 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+6.06%)
Jan 28, 2019 0.3300 0.3300 0.3300 0.3300 7,594 -0.01(-4.35%)
Jan 24, 2019 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jan 22, 2019 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Jan 18, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 17, 2019 0.3300 0.3300 0.3300 0.3300 500 +0.01(+1.54%)
Jan 15, 2019 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jan 11, 2019 0.3250 0.3250 0.3250 0 +0.01(+3.17%)
Jan 09, 2019 0.3150 0.3150 0.3150 0 -0.04(-12.50%)
Jan 07, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jan 04, 2019 0.3550 0.3550 0.3500 0.3500 59,400 +0.00(+0.00%)
Jan 03, 2019 0.3500 0.3500 0.3500 0.3500 8,500 -0.03(-6.67%)
Jan 02, 2019 0.3700 0.3750 0.3500 0.3750 28,000 +0.05(+15.38%)
Dec 28, 2018 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Dec 21, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Dec 20, 2018 0.3500 0.3500 0.3000 0.3000 19,136 -0.08(-20.00%)
Dec 17, 2018 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Dec 13, 2018 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Dec 12, 2018 0.3500 0.3500 0.3500 0.3500 30,000 -0.01(-2.78%)
Dec 11, 2018 0.3600 0.3600 0.3600 0.3600 1,500 +0.01(+2.86%)
Dec 10, 2018 0.3500 0.3500 0.3500 0.3500 6,000 +0.00(+0.00%)
Dec 06, 2018 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Dec 05, 2018 0.3450 0.3450 0.3450 0.3450 2,000 +0.01(+4.55%)
Dec 03, 2018 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Nov 30, 2018 0.3450 0.3450 0.3450 0.3450 1,000 +0.01(+2.99%)
Nov 29, 2018 0.3500 0.3500 0.3350 0.3350 49,500 -0.01(-4.29%)
Nov 28, 2018 0.3500 0.3500 0.3500 150 +0.00(+0.00%)
Nov 26, 2018 0.3500 0.3500 0.3500 0 -0.04(-9.09%)
Nov 22, 2018 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Nov 21, 2018 0.3700 0.3700 0.3700 0.3700 112,540 -0.02(-3.90%)
Nov 20, 2018 0.3850 0.3850 0.3850 100 +0.00(+0.00%)
Nov 19, 2018 0.3950 0.3950 0.3750 0.3850 7,700 +0.02(+4.05%)
Nov 16, 2018 0.3700 0.3700 0.3700 0.3700 1,600 -0.02(-5.13%)
Nov 15, 2018 0.3800 0.3900 0.3800 0.3900 5,050 +0.01(+2.63%)
Nov 14, 2018 0.3800 0.3800 0.3800 0.3800 59,400 +0.00(+0.00%)
Nov 13, 2018 0.3600 0.3850 0.3600 0.3800 65,500 +0.02(+5.56%)
Nov 12, 2018 0.3600 0.3850 0.3600 0.3600 21,500 -0.02(-4.00%)
Nov 09, 2018 0.3650 0.3750 0.3600 0.3750 31,000 +0.01(+1.35%)
Nov 08, 2018 0.3000 0.3850 0.3000 0.3700 1,884,800 +0.03(+8.82%)
Nov 07, 2018 0.3400 0.3400 0.3400 0.3400 20,000 +0.00(+0.00%)
Nov 06, 2018 0.3400 0.3400 0.3400 0.3400 10,000 +0.02(+6.25%)
Nov 05, 2018 0.3200 0.3200 0.3200 0.3200 995,100 +0.00(+0.00%)
Nov 01, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 31, 2018 0.3200 0.3200 0.3200 0.3200 2,500 +0.00(+0.00%)
Oct 29, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 25, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 24, 2018 0.3200 0.3200 0.3200 100 +0.00(+0.00%)
Oct 23, 2018 0.3200 0.3200 0.3200 0.3200 24,500 -0.01(-3.03%)
Oct 22, 2018 0.3300 0.3300 0.3300 0.3300 2,500 +0.00(+0.00%)
Oct 19, 2018 0.3200 0.3300 0.3200 0.3300 25,500 +0.01(+3.13%)
Oct 18, 2018 0.3200 0.3200 0.3200 0.3200 30,000 +0.00(+0.00%)
Oct 17, 2018 0.3300 0.3300 0.3200 0.3200 51,100 +0.00(+0.00%)
Oct 16, 2018 0.3350 0.3350 0.3200 0.3200 5,249 +0.00(+0.00%)
Oct 15, 2018 0.3200 0.3200 0.3200 0.3200 43,950 -0.01(-1.54%)
Oct 12, 2018 0.3250 0.3250 0.3250 0.3250 61,510 +0.00(+0.00%)
Oct 11, 2018 0.3250 0.3250 0.3250 0.3250 2,500 -0.01(-1.52%)
Oct 09, 2018 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Oct 05, 2018 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Oct 04, 2018 0.3300 0.3300 0.3300 0.3300 87,500 -0.01(-1.49%)
Oct 03, 2018 0.3300 0.3350 0.3300 0.3350 25,500 +0.01(+1.52%)
Oct 02, 2018 0.3300 0.3300 0.3300 0.3300 125,000 +0.00(+0.00%)
Oct 01, 2018 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Sep 28, 2018 0.3600 0.3600 0.3300 0.3300 65,500 +0.00(+0.00%)
Sep 27, 2018 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.00%)
Sep 26, 2018 0.3300 0.3300 0.3300 300 +0.00(+0.00%)
Sep 25, 2018 0.3300 0.3300 0.3300 0.3300 15,000 +0.00(+0.00%)
Sep 21, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 20, 2018 0.3300 0.3300 0.3300 0.3300 40,500 +0.00(+0.00%)
Sep 19, 2018 0.3400 0.3500 0.3300 0.3300 133,000 -0.01(-2.94%)
Sep 18, 2018 0.3400 0.3400 0.3400 373 +0.00(+0.00%)
Sep 17, 2018 0.3400 0.3400 0.3400 0.3400 1,500 +0.01(+3.03%)
Sep 14, 2018 0.3300 0.3300 0.3300 0.3300 3,000 -0.01(-2.94%)
Sep 13, 2018 0.3350 0.3400 0.3300 0.3400 82,000 +0.01(+3.03%)
Sep 12, 2018 0.3400 0.3400 0.3300 0.3300 55,500 -0.01(-1.49%)
Sep 10, 2018 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Sep 07, 2018 0.3400 0.3400 0.3400 0.3400 3,770 -0.02(-6.85%)
Sep 06, 2018 0.3600 0.3650 0.3600 0.3650 1,500 +0.01(+1.39%)
Sep 05, 2018 0.3600 0.3600 0.3500 0.3600 106,000 +0.01(+2.86%)
Sep 04, 2018 0.3550 0.3550 0.3500 0.3500 1,340 +0.00(+0.00%)
Aug 31, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 29, 2018 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Aug 28, 2018 0.3500 0.3600 0.3500 0.3600 100,125 +0.01(+2.86%)
Aug 27, 2018 0.3500 0.3500 0.3500 0.3500 17,500 +0.00(+0.00%)
Aug 24, 2018 0.3600 0.3600 0.3500 0.3500 3,560 -0.01(-1.41%)
Aug 23, 2018 0.3550 0.3550 0.3550 0.3550 16,000 -0.03(-6.58%)
Aug 22, 2018 0.3600 0.3800 0.3600 0.3800 2,000 +0.03(+8.57%)
Aug 21, 2018 0.3500 0.3500 0.3500 0.3500 694 -0.02(-5.41%)
Aug 20, 2018 0.3650 0.3700 0.3600 0.3700 12,200 +0.02(+5.71%)
Aug 17, 2018 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Aug 16, 2018 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Aug 15, 2018 0.3500 0.3500 0.3500 0.3500 278,000 -0.03(-7.89%)
Aug 13, 2018 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Aug 10, 2018 0.3600 0.3600 0.3600 0.3600 800 +0.01(+2.86%)
Aug 08, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 07, 2018 0.3500 0.3500 0.3500 0.3500 100,256 -0.01(-1.41%)
Aug 02, 2018 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Jul 31, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 30, 2018 0.3550 0.3550 0.3500 0.3500 30,050 -0.02(-5.41%)
Jul 27, 2018 0.3700 0.3700 0.3700 0.3700 500 +0.02(+5.71%)
Jul 25, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 24, 2018 0.3500 0.3500 0.3500 0.3500 105,200 +0.00(+0.00%)
Jul 23, 2018 0.3500 0.3500 0.3500 0.3500 11,000 +0.00(+0.00%)
Jul 20, 2018 0.3500 0.3500 0.3500 0.3500 15,000 -0.01(-1.41%)
Jul 19, 2018 0.3550 0.3550 0.3550 0.3550 8,500 +0.01(+1.43%)
Jul 16, 2018 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 13, 2018 0.3600 0.3600 0.3600 0.3600 3,300 +0.01(+2.86%)
Jul 12, 2018 0.3850 0.3850 0.3500 0.3500 6,000 -0.03(-7.89%)
Jul 11, 2018 0.3900 0.3900 0.3800 0.3800 1,342,530 -0.01(-2.56%)
Jul 10, 2018 0.3850 0.3900 0.3850 0.3900 15,000 +0.00(+0.00%)
Jul 06, 2018 0.3900 0.3900 0.3900 50 -0.01(-1.27%)
Jul 05, 2018 0.3950 0.3950 0.3950 0.3950 1,700 +0.03(+6.76%)
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.