Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 13, 2016
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Aug 31, 2016
0.3600
0.3600
0.3600
0
+0.04(+12.50%)
Aug 29, 2016
0.3200
0.3200
0.3200
0
+0.02(+6.67%)
Aug 26, 2016
0.3100
0.3100
0.3000
0.3000
200,000
-0.01(-3.23%)
Aug 25, 2016
0.3100
0.3100
0.3100
0.3100
5,000
+0.01(+3.33%)
Aug 16, 2016
0.3000
0.3000
0.3000
0
-0.04(-11.76%)
Aug 15, 2016
0.3400
0.3400
0.3400
0.3400
295,000
+0.04(+13.33%)
Aug 10, 2016
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Aug 04, 2016
0.3000
0.3000
0.3000
0
-0.02(-6.25%)
Aug 03, 2016
0.3250
0.3250
0.3200
0.3200
45,000
-0.03(-8.57%)
Jul 29, 2016
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Jul 25, 2016
0.3500
0.3500
0.3500
0
-0.01(-2.78%)
Jul 22, 2016
0.3600
0.3600
0.3600
0.3600
6,500
+0.01(+1.41%)
Jul 21, 2016
0.3550
0.3550
0.3550
0.3550
3,220
+0.02(+7.58%)
Jul 20, 2016
0.3300
0.3300
0.3300
0.3300
2,000
-0.01(-1.49%)
Jul 19, 2016
0.3450
0.3450
0.3350
0.3350
22,000
-0.03(-9.46%)
Jul 18, 2016
0.3700
0.3700
0.3700
0.3700
7,500
-0.01(-2.63%)
Jul 15, 2016
0.3500
0.3800
0.3500
0.3800
153,500
+0.03(+8.57%)
Jul 14, 2016
0.3600
0.3600
0.3500
0.3500
716,000
-0.02(-5.41%)
Jul 13, 2016
0.3500
0.3700
0.3500
0.3700
36,000
+0.02(+5.71%)
Jul 12, 2016
0.3500
0.3500
0.3500
0.3500
56,500
+0.00(+0.00%)
Jul 11, 2016
0.3500
0.3500
0.3500
0.3500
25,000
+0.01(+2.94%)
Jul 08, 2016
0.3400
0.3400
0.3400
0.3400
25,000
+0.03(+7.94%)
Jul 04, 2016
0.3150
0.3150
0.3150
0
-0.01(-1.56%)
Jun 28, 2016
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Jun 24, 2016
0.3200
0.3200
0.3200
0
+0.01(+1.59%)
Jun 16, 2016
0.3150
0.3150
0.3150
0
-0.01(-3.08%)
Jun 10, 2016
0.3250
0.3250
0.3250
0
+0.01(+3.17%)
Jun 09, 2016
0.3150
0.3150
0.3150
0.3150
40,500
-0.01(-1.56%)
Jun 08, 2016
0.3200
0.3200
0.3200
0.3200
795,000
+0.00(+0.00%)
Jun 06, 2016
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Jun 02, 2016
0.3200
0.3200
0.3200
0
-0.01(-3.03%)
May 31, 2016
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
May 30, 2016
0.3300
0.3300
0.3300
0.3300
5,000
+0.02(+4.76%)
May 20, 2016
0.3150
0.3150
0.3150
0
-0.01(-1.56%)
May 19, 2016
0.3200
0.3200
0.3200
0.3200
1,400
-0.03(-9.86%)
May 18, 2016
0.3500
0.3550
0.3150
0.3550
30,000
+0.01(+1.43%)
May 13, 2016
0.3500
0.3500
0.3500
0
-0.01(-2.78%)
May 12, 2016
0.3600
0.3600
0.3600
0.3600
5,000
+0.01(+2.86%)
May 11, 2016
0.3400
0.3500
0.3400
0.3500
137,000
+0.05(+16.67%)
May 05, 2016
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
May 04, 2016
0.3000
0.3000
0.3000
0.3000
3,000
+0.00(+0.00%)
May 03, 2016
0.3100
0.3100
0.3000
0.3000
10,000
-0.04(-11.76%)
Apr 29, 2016
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
Apr 26, 2016
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
Apr 25, 2016
0.3300
0.3400
0.3300
0.3400
506,500
+0.01(+3.03%)
Apr 22, 2016
0.3450
0.3450
0.3300
0.3300
150,000
-0.01(-2.94%)
Apr 21, 2016
0.3300
0.3500
0.3300
0.3400
206,167
+0.01(+1.49%)
Apr 20, 2016
0.3300
0.3350
0.3300
0.3350
53,500
+0.02(+4.69%)
Apr 19, 2016
0.3200
0.3200
0.3200
0.3200
2,000
+0.00(+0.00%)
Apr 18, 2016
0.3200
0.3200
0.3200
0.3200
1,300
+0.00(+0.00%)
Apr 15, 2016
0.3200
0.3200
0.3200
0.3200
2,000
+0.00(+0.00%)
Apr 14, 2016
0.3200
0.3200
0.3200
0.3200
1,000
+0.02(+6.67%)
Apr 11, 2016
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Apr 08, 2016
0.3000
0.3000
0.3000
0.3000
4,500
+0.00(+0.00%)
Apr 05, 2016
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Apr 04, 2016
0.3000
0.3000
0.3000
0.3000
26,667
+0.00(+0.00%)
Mar 24, 2016
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Mar 23, 2016
0.3000
0.3000
0.3000
0.3000
11,000
+0.00(+0.00%)
Mar 21, 2016
0.3000
0.3000
0.3000
0
-0.01(-3.23%)
Mar 18, 2016
0.3100
0.3100
0.3100
0.3100
143,000
-0.01(-3.13%)
Mar 16, 2016
0.3200
0.3200
0.3200
0
-0.02(-5.88%)
Mar 14, 2016
0.3400
0.3400
0.3400
0
+0.01(+3.03%)
Mar 08, 2016
0.3300
0.3300
0.3300
0
+0.01(+3.13%)
Mar 07, 2016
0.3200
0.3200
0.3200
0.3200
50,000
+0.02(+6.67%)
Mar 04, 2016
0.3000
0.3000
0.3000
0.3000
0
-0.04(-11.76%)
Feb 26, 2016
0.3400
0.3400
0.3400
0
+0.04(+13.33%)
Feb 25, 2016
0.3000
0.3000
0.3000
0.3000
2,000
+0.00(+0.00%)
Feb 23, 2016
0.3000
0.3000
0.3000
0
-0.02(-6.25%)
Feb 22, 2016
0.3200
0.3200
0.3200
0.3200
35,500
+0.00(+0.00%)
Feb 17, 2016
0.3200
0.3200
0.3200
0
+0.03(+10.34%)
Feb 10, 2016
0.2900
0.2900
0.2900
0
-0.01(-3.33%)
Feb 09, 2016
0.3000
0.3000
0.3000
0.3000
7,500
+0.00(+0.00%)
Feb 05, 2016
0.3000
0.3000
0.3000
0
-0.02(-6.25%)
Feb 03, 2016
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Feb 02, 2016
0.3200
0.3250
0.3100
0.3200
552,000
-0.02(-5.88%)
Feb 01, 2016
0.3400
0.3400
0.3400
0.3400
4,000
+0.02(+6.25%)
Jan 29, 2016
0.3200
0.3200
0.3200
0.3200
650
+0.02(+4.92%)
Jan 28, 2016
0.3000
0.3050
0.3000
0.3050
1,801,000
-0.02(-4.69%)
Jan 26, 2016
0.3200
0.3200
0.3200
0
-0.02(-5.88%)
Jan 25, 2016
0.3550
0.3550
0.3350
0.3400
5,500
+0.02(+6.25%)
Jan 20, 2016
0.3200
0.3200
0.3200
0
-0.03(-8.57%)
Jan 18, 2016
0.3500
0.3500
0.3500
0
+0.01(+2.94%)
Jan 15, 2016
0.3350
0.3400
0.3350
0.3400
40,000
+0.01(+1.49%)
Jan 14, 2016
0.3350
0.3350
0.3350
0.3350
2,000
+0.00(+0.00%)
Jan 13, 2016
0.3350
0.3350
0.3350
0.3350
53,500
-0.01(-4.29%)
Jan 12, 2016
0.3500
0.3500
0.3500
0.3500
10,300
-0.03(-7.89%)
Jan 11, 2016
0.3500
0.3800
0.3500
0.3800
9,000
+0.02(+5.56%)
Jan 08, 2016
0.3600
0.3600
0.3600
0.3600
50,000
+0.01(+2.86%)
Jan 07, 2016
0.3500
0.3500
0.3500
0.3500
29,750
+0.01(+2.94%)
Jan 06, 2016
0.3750
0.3750
0.3400
0.3400
5,500
+0.01(+1.49%)
Jan 05, 2016
0.3400
0.3400
0.3350
0.3350
8,000
-0.04(-11.84%)
Dec 24, 2015
0.3800
0.3800
0.3800
0
+0.01(+2.70%)
Dec 21, 2015
0.3700
0.3700
0.3700
0
+0.00(+0.00%)
Dec 18, 2015
0.3700
0.3700
0.3700
0.3700
5,000
-0.01(-2.63%)
Dec 17, 2015
0.3500
0.3800
0.3500
0.3800
55,500
+0.03(+8.57%)
Dec 15, 2015
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Dec 14, 2015
0.3500
0.3500
0.3500
0.3500
6,000
+0.00(+0.00%)
Dec 11, 2015
0.3400
0.3500
0.3400
0.3500
5,000
+0.02(+7.69%)
Dec 09, 2015
0.3250
0.3250
0.3250
0
-0.01(-1.52%)
Dec 08, 2015
0.3300
0.3300
0.3300
0.3300
58,700
+0.00(+0.00%)
Dec 07, 2015
0.3300
0.3300
0.3300
0.3300
500
+0.00(+0.00%)
Dec 04, 2015
0.3300
0.3300
0.3300
0.3300
50,000
+0.00(+0.00%)
Dec 03, 2015
0.3400
0.3400
0.3300
0.3300
29,000
-0.01(-2.94%)
Dec 02, 2015
0.3000
0.3500
0.3000
0.3400
2,128,989
+0.04(+13.33%)
Nov 27, 2015
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Nov 25, 2015
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Nov 20, 2015
0.3000
0.3000
0.3000
0.3000
5,000
+0.00(+0.00%)
Nov 18, 2015
0.3000
0.3000
0.3000
0
-0.04(-11.76%)
Nov 13, 2015
0.3400
0.3400
0.3400
0
+0.02(+6.25%)
Nov 12, 2015
0.3200
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Nov 11, 2015
0.3200
0.3200
0.3200
0.3200
775
+0.02(+6.67%)
Nov 10, 2015
0.3000
0.3000
0.3000
0.3000
1,000
-0.04(-11.76%)
Nov 09, 2015
0.3400
0.3400
0.3400
0.3400
18,000
+0.01(+1.49%)
Nov 06, 2015
0.3200
0.3350
0.3200
0.3350
35,000
+0.04(+11.67%)
Nov 04, 2015
0.3000
0.3000
0.3000
0
+0.04(+17.65%)
Nov 03, 2015
0.2550
0.2550
0.2550
0.2550
1,000
-0.03(-12.07%)
Nov 02, 2015
0.2800
0.2900
0.1750
0.2900
72,100
-0.01(-1.69%)
Oct 28, 2015
0.2950
0.2950
0.2950
0
-0.04(-11.94%)
Oct 27, 2015
0.2800
0.3350
0.2800
0.3350
26,500
+0.01(+1.52%)
Oct 23, 2015
0.3300
0.3300
0.3300
0
+0.01(+3.13%)
Oct 22, 2015
0.3200
0.3200
0.3200
0.3200
35,680
+0.00(+0.00%)
Oct 21, 2015
0.3200
0.3200
0.3200
0.3200
1,000
+0.00(+0.00%)
Oct 19, 2015
0.3200
0.3200
0.3200
0
+0.01(+3.23%)
Oct 16, 2015
0.3100
0.3200
0.3100
0.3100
15,422
+0.01(+3.33%)
Oct 13, 2015
0.3000
0.3000
0.3000
0
-0.02(-6.25%)
Oct 08, 2015
0.3200
0.3200
0.3200
0
+0.04(+14.29%)
Oct 07, 2015
0.2800
0.2800
0.2800
0.2800
1,000
+0.00(+0.00%)
Oct 06, 2015
0.2800
0.2800
0.2800
0.2800
490,000
+0.00(+0.00%)
Oct 05, 2015
0.3200
0.3200
0.2800
0.2800
5,700
+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
.