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 (%)
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%)
Jul 03, 2017 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 30, 2017 0.4000 0.4000 0.4000 0.4000 20,000 +0.01(+2.56%)
Jun 29, 2017 0.4000 0.4000 0.3900 0.3900 3,500 -0.01(-2.50%)
Jun 28, 2017 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jun 27, 2017 0.4000 0.4000 0.4000 0.4000 2,608 +0.00(+0.00%)
Jun 26, 2017 0.4000 0.4000 0.4000 0.4000 2,700 +0.01(+2.56%)
Jun 23, 2017 0.3900 0.3950 0.3900 0.3900 107,500 +0.00(+0.00%)
Jun 22, 2017 0.4100 0.4100 0.3800 0.3900 105,250 -0.02(-4.88%)
Jun 21, 2017 0.4100 0.4100 0.4100 0.4100 30,000 +0.01(+2.50%)
Jun 20, 2017 0.4100 0.4100 0.4000 0.4000 41,500 +0.00(+0.00%)
Jun 19, 2017 0.4300 0.4300 0.4000 0.4000 18,000 +0.00(+0.00%)
Jun 16, 2017 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Jun 15, 2017 0.4100 0.4200 0.4100 0.4100 495,000 -0.01(-2.38%)
Jun 14, 2017 0.4200 0.4450 0.4150 0.4200 748,200 +0.01(+2.44%)
Jun 13, 2017 0.4100 0.4100 0.4100 0.4100 1,500 -0.01(-2.38%)
Jun 12, 2017 0.4200 0.4200 0.4200 0.4200 66,000 +0.01(+1.20%)
Jun 09, 2017 0.4200 0.4200 0.4000 0.4150 2,663,830 -0.01(-1.19%)
Jun 08, 2017 0.4200 0.4200 0.4200 0.4200 18,500 +0.04(+10.53%)
Jun 07, 2017 0.4300 0.4300 0.3800 0.3800 10,250 -0.05(-11.63%)
Jun 06, 2017 0.4400 0.4400 0.4300 0.4300 43,400 -0.01(-1.15%)
Jun 05, 2017 0.4350 0.4350 0.4300 0.4350 166,600 +0.00(+0.00%)
Jun 02, 2017 0.4000 0.4400 0.4000 0.4350 218,500 +0.03(+8.75%)
Jun 01, 2017 0.3950 0.4000 0.3950 0.4000 50,900 +0.02(+3.90%)
May 31, 2017 0.3950 0.3950 0.3800 0.3850 219,500 +0.02(+5.48%)
May 30, 2017 0.3650 0.3650 0.3650 0.3650 9,000 +0.00(+0.00%)
May 29, 2017 0.4000 0.4000 0.3650 0.3650 69,000 -0.03(-6.41%)
May 25, 2017 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 23, 2017 0.4000 0.4000 0.4000 400 -0.02(-4.76%)
May 19, 2017 0.4000 0.4200 0.4000 0.4200 33,500 +0.02(+5.00%)
May 17, 2017 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
May 15, 2017 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
May 12, 2017 0.4200 0.4200 0.4200 0.4200 19,800 +0.00(+0.00%)
May 11, 2017 0.4300 0.4400 0.4200 0.4200 164,000 +0.00(+0.00%)
May 10, 2017 0.4200 0.4200 0.4200 0.4200 39,100 +0.00(+0.00%)
May 09, 2017 0.4200 0.4200 0.4200 0.4200 54,000 +0.00(+0.00%)
May 08, 2017 0.4200 0.4200 0.4200 0.4200 3,000 +0.01(+3.70%)
May 05, 2017 0.4050 0.4050 0.4050 0.4050 2,800 +0.01(+1.25%)
May 04, 2017 0.4000 0.4000 0.4000 0.4000 30,000 -0.02(-4.76%)
May 01, 2017 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Apr 28, 2017 0.4100 0.4100 0.4100 0.4100 3,000 +0.01(+2.50%)
Apr 25, 2017 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Apr 21, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 20, 2017 0.4200 0.4200 0.4200 0.4200 650 +0.02(+5.00%)
Apr 18, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 17, 2017 0.4000 0.4000 0.4000 0.4000 2,500 -0.01(-3.61%)
Apr 12, 2017 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Apr 11, 2017 0.4050 0.4100 0.4000 0.4000 119,000 -0.01(-1.23%)
Apr 10, 2017 0.4100 0.4100 0.4050 0.4050 20,000 +0.01(+1.25%)
Apr 05, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 04, 2017 0.3800 0.4000 0.3800 0.4000 91,700 +0.04(+11.11%)
Apr 03, 2017 0.3800 0.3800 0.3550 0.3600 13,000 +0.01(+2.86%)
Mar 31, 2017 0.3800 0.3800 0.3500 0.3500 54,600 -0.03(-7.89%)
Mar 30, 2017 0.3800 0.3800 0.3800 0.3800 13,100 +0.00(+0.00%)
Mar 29, 2017 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Mar 28, 2017 0.3900 0.3900 0.3750 0.3800 54,200 -0.02(-5.00%)
Mar 27, 2017 0.3800 0.4000 0.3800 0.4000 51,450 +0.02(+5.26%)
Mar 24, 2017 0.3800 0.3800 0.3800 0.3800 46,000 +0.00(+0.00%)
Mar 23, 2017 0.3800 0.3800 0.3800 0.3800 11,500 +0.01(+2.70%)
Mar 21, 2017 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Mar 20, 2017 0.3800 0.3800 0.3800 0.3800 8,100 +0.00(+0.00%)
Mar 17, 2017 0.3800 0.3800 0.3800 0.3800 20,500 +0.00(+0.00%)
Mar 16, 2017 0.3700 0.3800 0.3700 0.3800 42,100 +0.03(+8.57%)
Mar 15, 2017 0.3500 0.3500 0.3500 0.3500 4,203 -0.02(-5.41%)
Mar 13, 2017 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Mar 09, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Mar 08, 2017 0.3600 0.3600 0.3600 0.3600 23,000 +0.01(+1.41%)
Mar 03, 2017 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Mar 02, 2017 0.3500 0.3500 0.3500 0.3500 600 +0.00(+0.00%)
Mar 01, 2017 0.3500 0.3500 0.3500 0.3500 75,500 +0.01(+4.48%)
Feb 23, 2017 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Feb 22, 2017 0.3300 0.3300 0.3300 0.3300 63,600 +0.00(+0.00%)
Feb 21, 2017 0.3700 0.3700 0.3300 0.3300 35,000 -0.01(-2.94%)
Feb 17, 2017 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Feb 16, 2017 0.3350 0.3350 0.3300 0.3350 39,500 +0.01(+1.52%)
Feb 15, 2017 0.3300 0.3300 0.3300 0.3300 9,050 -0.01(-2.94%)
Feb 14, 2017 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Feb 10, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 08, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 07, 2017 0.3700 0.3700 0.3600 0.3600 13,500 +0.00(+0.00%)
Feb 06, 2017 0.3600 0.3600 0.3600 0.3600 1,950 +0.01(+2.86%)
Feb 03, 2017 0.3500 0.3500 0.3500 0.3500 147,880 +0.00(+0.00%)
Feb 02, 2017 0.3500 0.3500 0.3500 0.3500 22,288 +0.00(+0.00%)
Feb 01, 2017 0.3500 0.3500 0.3500 0.3500 100,000 +0.00(+0.00%)
Jan 31, 2017 0.3500 0.3500 0.3500 0.3500 20,000 +0.00(+0.00%)
Jan 30, 2017 0.3500 0.3500 0.3500 0.3500 42,000 +0.00(+0.00%)
Jan 27, 2017 0.3500 0.3500 0.3500 0.3500 40,000 +0.00(+0.00%)
Jan 26, 2017 0.3500 0.3500 0.3500 0.3500 90,150 -0.01(-1.41%)
Jan 25, 2017 0.3550 0.3550 0.3550 0.3550 15,000 +0.00(+0.00%)
Jan 24, 2017 0.3550 0.3600 0.3550 0.3550 118,000 +0.00(+0.00%)
Jan 23, 2017 0.3550 0.3550 0.3550 0.3550 67,500 +0.00(+0.00%)
Jan 20, 2017 0.3550 0.3550 0.3550 0.3550 10,000 +0.00(+0.00%)
Jan 19, 2017 0.3400 0.3550 0.3400 0.3550 116,000 +0.02(+7.58%)
Jan 17, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 16, 2017 0.3200 0.3350 0.3200 0.3300 63,500 -0.01(-1.49%)
Jan 13, 2017 0.3350 0.3350 0.3350 0.3350 27,000 +0.02(+4.69%)
Jan 12, 2017 0.3200 0.3200 0.3200 0.3200 20,000 +0.01(+1.59%)
Jan 11, 2017 0.3150 0.3150 0.3150 0.3150 4,000 -0.01(-1.56%)
Jan 10, 2017 0.3100 0.3300 0.3100 0.3200 1,036,100 +0.01(+3.23%)
Jan 09, 2017 0.3100 0.3100 0.3100 0.3100 29,500 +0.02(+6.90%)
Jan 06, 2017 0.2900 0.3200 0.2800 0.2900 378,100 +0.02(+7.41%)
Dec 29, 2016 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Dec 28, 2016 0.2700 0.3000 0.2650 0.3000 43,400 +0.05(+20.00%)
Dec 23, 2016 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Dec 21, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 20, 2016 0.2800 0.2800 0.2800 0.2800 27,590 +0.01(+3.70%)
Dec 19, 2016 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-3.57%)
Dec 15, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 14, 2016 0.2800 0.2800 0.2800 0.2800 17,250 +0.02(+5.66%)
Dec 13, 2016 0.2750 0.2750 0.2650 0.2650 10,000 +0.00(+0.00%)
Dec 09, 2016 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Dec 08, 2016 0.2750 0.2750 0.2700 0.2700 2,000,000 -0.01(-3.57%)
Dec 07, 2016 0.2800 0.2800 0.2800 0.2800 1,820 -0.04(-12.50%)
Dec 01, 2016 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Nov 28, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Nov 24, 2016 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Nov 23, 2016 0.3000 0.3200 0.3000 0.3200 15,700 +0.02(+6.67%)
Nov 18, 2016 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Nov 17, 2016 0.3200 0.3200 0.3100 0.3100 15,066 -0.01(-3.13%)
Nov 16, 2016 0.3150 0.3200 0.3150 0.3200 23,000 +0.03(+8.47%)
Nov 15, 2016 0.3200 0.3200 0.2950 0.2950 3,500 -0.02(-6.35%)
Nov 14, 2016 0.3150 0.3150 0.3150 0.3150 500 +0.00(+0.00%)
Nov 10, 2016 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 08, 2016 0.3150 0.3150 0.3150 490 -0.01(-1.56%)
Nov 07, 2016 0.3200 0.3200 0.3200 0.3200 10,000 -0.01(-1.54%)
Nov 04, 2016 0.3250 0.3250 0.3250 0.3250 5,000 +0.05(+18.18%)
Nov 03, 2016 0.2750 0.2750 0.2750 0.2750 8,000 -0.06(-17.91%)
Nov 01, 2016 0.3350 0.3350 0.3350 30 +0.08(+28.85%)
Oct 31, 2016 0.3000 0.3000 0.2600 0.2600 100,000 -0.06(-18.75%)
Oct 28, 2016 0.3200 0.3200 0.3200 0.3200 2,000 +0.01(+3.23%)
Oct 26, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 25, 2016 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Oct 24, 2016 0.3000 0.3100 0.3000 0.3000 22,000 -0.02(-4.76%)
Oct 13, 2016 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Oct 11, 2016 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Oct 03, 2016 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Sep 30, 2016 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 29, 2016 0.3300 0.3500 0.3300 0.3500 1,500 +0.04(+12.90%)
Sep 28, 2016 0.3100 0.3100 0.3100 0.3100 300 +0.00(+0.00%)
Sep 27, 2016 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 26, 2016 0.3250 0.3250 0.3100 0.3100 24,500 -0.02(-6.06%)
Sep 23, 2016 0.3300 0.3300 0.3300 0.3300 2,500 +0.03(+10.00%)
Sep 22, 2016 0.3000 0.3000 0.3000 0.3000 27,000 +0.00(+0.00%)
Sep 21, 2016 0.3050 0.3050 0.3000 0.3000 50,000 -0.02(-4.76%)
Sep 19, 2016 0.3150 0.3150 0.3150 0 -0.03(-10.00%)
Sep 16, 2016 0.3500 0.3500 0.3500 0.3500 1,500 +0.04(+12.90%)
Sep 15, 2016 0.3100 0.3100 0.3100 0.3100 8,000 -0.05(-13.89%)
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.