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%)
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.