Truecontext Corporation (TSV: PFM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2021 | 1.010 | 1.010 | 1.010 | 1.010 | 7,330 | +0.00(+0.00%) |
| Aug 30, 2021 | 1.020 | 1.020 | 1.010 | 1.010 | 3,000 | -0.02(-1.94%) |
| Aug 27, 2021 | 1.020 | 1.030 | 1.020 | 1.030 | 37,301 | +0.00(+0.00%) |
| Aug 26, 2021 | 1.070 | 1.070 | 1.030 | 1.030 | 68,575 | -0.02(-1.90%) |
| Aug 25, 2021 | 1.050 | 1.050 | 1.050 | 1.050 | 2,550 | -0.01(-0.94%) |
| Aug 24, 2021 | 1.050 | 1.060 | 1.050 | 1.060 | 106,678 | +0.00(+0.00%) |
| Aug 23, 2021 | 1.060 | 1.060 | 1.060 | 1.060 | 3,003 | -0.01(-0.93%) |
| Aug 18, 2021 | 1.070 | 1.070 | 1.070 | 85 | +0.02(+1.90%) | |
| Aug 17, 2021 | 1.050 | 1.050 | 1.050 | 1.050 | 400 | -0.02(-1.87%) |
| Aug 16, 2021 | 1.030 | 1.070 | 1.030 | 1.070 | 25,553 | +0.00(+0.00%) |
| Aug 13, 2021 | 1.070 | 1.070 | 1.070 | 1.070 | 24,100 | +0.00(+0.00%) |
| Aug 12, 2021 | 1.070 | 1.070 | 1.070 | 1.070 | 13,607 | -0.01(-0.93%) |
| Aug 11, 2021 | 1.100 | 1.100 | 1.080 | 1.080 | 91,502 | +0.00(+0.00%) |
| Aug 10, 2021 | 1.110 | 1.110 | 1.080 | 1.080 | 304,396 | +0.01(+0.93%) |
| Aug 09, 2021 | 1.110 | 1.110 | 1.070 | 1.070 | 5,916 | +0.03(+2.88%) |
| Aug 05, 2021 | 1.040 | 1.040 | 1.040 | 52 | -0.06(-5.45%) | |
| Aug 04, 2021 | 1.100 | 1.100 | 1.100 | 1.100 | 140,051 | -0.01(-0.90%) |
| Aug 03, 2021 | 1.110 | 1.110 | 1.100 | 1.110 | 5,065 | -0.03(-2.63%) |
| Jul 30, 2021 | 1.140 | 1.140 | 1.140 | 0 | +0.09(+8.57%) | |
| Jul 29, 2021 | 1.020 | 1.050 | 1.020 | 1.050 | 1,533 | -0.06(-5.41%) |
| Jul 28, 2021 | 1.050 | 1.110 | 1.050 | 1.110 | 4,150 | +0.05(+4.72%) |
| Jul 27, 2021 | 1.060 | 1.060 | 1.060 | 1.060 | 400 | +0.00(+0.00%) |
| Jul 26, 2021 | 1.060 | 1.060 | 1.060 | 1.060 | 1,230 | +0.01(+0.95%) |
| Jul 23, 2021 | 1.010 | 1.050 | 1.010 | 1.050 | 828 | +0.02(+1.94%) |
| Jul 22, 2021 | 1.050 | 1.050 | 1.030 | 1.030 | 23,000 | -0.10(-8.85%) |
| Jul 19, 2021 | 1.130 | 1.130 | 1.130 | 0 | -0.01(-0.88%) | |
| Jul 16, 2021 | 1.140 | 1.140 | 1.140 | 1.140 | 1,008 | +0.00(+0.00%) |
| Jul 14, 2021 | 1.140 | 1.140 | 1.140 | 0 | -0.01(-0.87%) | |
| Jul 13, 2021 | 1.125 | 1.150 | 1.125 | 1.150 | 1,353 | +0.05(+4.55%) |
| Jul 12, 2021 | 1.150 | 1.150 | 1.100 | 1.100 | 199,024 | -0.05(-4.35%) |
| Jul 09, 2021 | 1.100 | 1.150 | 1.100 | 1.150 | 6,100 | +0.04(+3.60%) |
| Jul 08, 2021 | 1.110 | 1.110 | 1.110 | 1.110 | 100 | -0.04(-3.48%) |
| Jul 07, 2021 | 1.140 | 1.150 | 1.140 | 1.150 | 1,100 | +0.00(+0.00%) |
| Jul 06, 2021 | 1.150 | 1.150 | 1.150 | 1.150 | 3,251 | -0.01(-0.86%) |
| Jul 05, 2021 | 1.160 | 1.160 | 1.160 | 1.160 | 1,022 | +0.02(+1.75%) |
| Jul 02, 2021 | 1.120 | 1.160 | 1.120 | 1.140 | 37,110 | +0.02(+1.79%) |
| Jun 29, 2021 | 1.120 | 1.120 | 1.120 | 0 | +0.02(+1.82%) | |
| Jun 28, 2021 | 1.110 | 1.110 | 1.090 | 1.100 | 2,022,548 | +0.04(+3.77%) |
| Jun 25, 2021 | 1.050 | 1.060 | 1.030 | 1.060 | 103,620 | +0.05(+4.95%) |
| Jun 24, 2021 | 1.010 | 1.010 | 1.010 | 1.010 | 2,998,225 | -0.06(-5.61%) |
| Jun 22, 2021 | 1.070 | 1.070 | 1.070 | 0 | -0.01(-0.93%) | |
| Jun 21, 2021 | 1.080 | 1.080 | 1.080 | 1.080 | 5,800 | +0.03(+2.86%) |
| Jun 17, 2021 | 1.050 | 1.050 | 1.050 | 2 | -0.10(-8.70%) | |
| Jun 15, 2021 | 1.150 | 1.150 | 1.150 | 39 | +0.15(+15.00%) | |
| Jun 14, 2021 | 1.020 | 1.020 | 1.000 | 1.000 | 50,026 | -0.05(-4.76%) |
| Jun 11, 2021 | 1.070 | 1.070 | 1.050 | 1.050 | 9,825 | -0.01(-0.94%) |
| Jun 09, 2021 | 1.060 | 1.060 | 1.060 | 1 | +0.00(+0.00%) | |
| Jun 08, 2021 | 1.060 | 1.060 | 1.060 | 1.060 | 1,215 | -0.03(-2.75%) |
| Jun 07, 2021 | 1.050 | 1.090 | 1.050 | 1.090 | 1,320 | -0.06(-5.22%) |
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.
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.