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, 2020
0.8400
0.8400
0.8000
0.8000
6,500
-0.05(-5.88%)
Sep 29, 2020
0.8400
0.8500
0.8400
0.8500
3,359
+0.01(+1.19%)
Sep 28, 2020
0.8200
0.8400
0.8200
0.8400
10,000
+0.04(+5.00%)
Sep 24, 2020
0.8000
0.8000
0.8000
0
+0.04(+5.26%)
Sep 23, 2020
0.7700
0.7700
0.6500
0.7600
791,009
-0.04(-5.00%)
Sep 22, 2020
0.8400
0.8400
0.8000
0.8000
98,000
+0.01(+1.27%)
Sep 21, 2020
0.8400
0.8400
0.7800
0.7900
1,294,200
-0.06(-7.06%)
Sep 18, 2020
0.8000
0.8500
0.8000
0.8500
676,998
+0.07(+8.97%)
Sep 17, 2020
0.7800
0.7800
0.7800
0.7800
35,360
+0.02(+2.63%)
Sep 16, 2020
0.7600
0.7600
0.7500
0.7600
408,055
+0.02(+2.70%)
Sep 15, 2020
0.7700
0.8000
0.7400
0.7400
74,895
+0.00(+0.00%)
Sep 11, 2020
0.7400
0.7400
0.7400
0
+0.00(+0.00%)
Sep 10, 2020
0.7400
0.7400
0.7400
0.7400
63,500
+0.00(+0.00%)
Sep 02, 2020
0.7400
0.7400
0.7400
0
+0.00(+0.00%)
Sep 01, 2020
0.7400
0.7400
0.7400
0.7400
500
+0.00(+0.00%)
Aug 31, 2020
0.7400
0.7400
0.7400
0.7400
11,318
+0.00(+0.00%)
Aug 28, 2020
0.7400
0.7400
0.7400
0.7400
11,000
-0.01(-1.33%)
Aug 27, 2020
0.7500
0.7500
0.7500
0.7500
1,150
-0.05(-6.25%)
Aug 26, 2020
0.8000
0.8000
0.8000
150
+0.00(+0.00%)
Aug 25, 2020
0.8000
0.8000
0.8000
0.8000
200,000
+0.04(+5.26%)
Aug 24, 2020
0.7600
0.7600
0.7600
0.7600
1,580
-0.03(-3.80%)
Aug 20, 2020
0.7900
0.7900
0.7900
0
-0.01(-1.25%)
Aug 19, 2020
0.7800
0.8100
0.7800
0.8000
50,466
+0.04(+5.26%)
Aug 18, 2020
0.7600
0.7600
0.7600
0.7600
10,340
+0.00(+0.00%)
Aug 17, 2020
0.7400
0.7600
0.7400
0.7600
4,000
+0.05(+7.04%)
Aug 13, 2020
0.7100
0.7100
0.7100
0
-0.02(-2.74%)
Aug 10, 2020
0.7300
0.7300
0.7300
0
+0.03(+4.29%)
Aug 07, 2020
0.7000
0.7000
0.7000
0.7000
67,000
+0.00(+0.00%)
Aug 06, 2020
0.7100
0.7100
0.7000
0.7000
19,663
+0.00(+0.00%)
Aug 04, 2020
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jul 31, 2020
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jul 30, 2020
0.7000
0.7000
0.7000
0.7000
10,250
+0.00(+0.00%)
Jul 28, 2020
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jul 27, 2020
0.7300
0.7300
0.7000
0.7000
2,500
-0.02(-2.78%)
Jul 24, 2020
0.7600
0.7600
0.7100
0.7200
14,579
-0.03(-4.00%)
Jul 23, 2020
0.7500
0.7500
0.7500
0.7500
500
-0.01(-1.32%)
Jul 20, 2020
0.7600
0.7600
0.7600
0
+0.07(+10.14%)
Jul 15, 2020
0.6900
0.6900
0.6900
0
+0.00(+0.00%)
Jul 14, 2020
0.7000
0.7000
0.6900
0.6900
4,050
-0.05(-6.76%)
Jul 13, 2020
0.7400
0.7400
0.7400
0.7400
1,800
-0.02(-2.63%)
Jul 10, 2020
0.7600
0.7600
0.7600
5
+0.00(+0.00%)
Jul 08, 2020
0.7600
0.7600
0.7600
0
-0.08(-9.52%)
Jul 07, 2020
0.8000
0.8400
0.8000
0.8400
16,009
+0.12(+16.67%)
Jul 06, 2020
0.7700
0.7700
0.7200
0.7200
8,015
+0.02(+2.86%)
Jul 03, 2020
0.7000
0.7000
0.7000
300
+0.00(+0.00%)
Jun 29, 2020
0.7000
0.7000
0.7000
0
-0.03(-4.11%)
Jun 26, 2020
0.7300
0.7300
0.7300
0.7300
1,150
+0.00(+0.00%)
Jun 25, 2020
0.7300
0.7300
0.7300
0.7300
4,520
+0.03(+4.29%)
Jun 24, 2020
0.7000
0.7000
0.7000
0.7000
665
+0.00(+0.00%)
Jun 23, 2020
0.7000
0.7000
0.7000
0.7000
10,300
+0.07(+11.11%)
Jun 19, 2020
0.6300
0.6300
0.6300
0
-0.11(-14.86%)
Jun 18, 2020
0.7400
0.7400
0.7400
12
+0.00(+0.00%)
Jun 16, 2020
0.7400
0.7400
0.7400
0
+0.00(+0.00%)
Jun 15, 2020
0.7200
0.7400
0.7200
0.7400
11,300
+0.02(+2.78%)
Jun 12, 2020
0.7200
0.7200
0.7200
0.7200
3,100
-0.03(-4.00%)
Jun 11, 2020
0.7500
0.7500
0.7500
0.7500
1,568
+0.04(+5.63%)
Jun 10, 2020
0.7100
0.7100
0.7100
0.7100
500
+0.00(+0.00%)
Jun 09, 2020
0.7100
0.7100
0.7100
80
+0.00(+0.00%)
Jun 08, 2020
0.7100
0.7100
0.7100
0.7100
2,809
+0.00(+0.00%)
Jun 03, 2020
0.7100
0.7100
0.7100
0
+0.05(+7.58%)
Jun 02, 2020
0.6600
0.6600
0.6600
210
+0.00(+0.00%)
Jun 01, 2020
0.6600
0.6600
0.6600
0.6600
509
+0.01(+1.54%)
May 29, 2020
0.6500
0.6500
0.6500
0.6500
10,008
-0.06(-8.45%)
May 26, 2020
0.7100
0.7100
0.7100
0
+0.00(+0.00%)
May 22, 2020
0.7100
0.7100
0.7100
0
+0.02(+2.90%)
May 21, 2020
0.6900
0.6900
0.6900
0.6900
4,620
-0.06(-8.00%)
May 20, 2020
0.7500
0.7500
0.7500
419
+0.00(+0.00%)
May 19, 2020
0.7400
0.7500
0.7400
0.7500
2,000
+0.04(+5.63%)
May 12, 2020
0.7100
0.7100
0.7100
0
-0.05(-6.58%)
May 11, 2020
0.7600
0.7600
0.7600
0.7600
14,675
+0.01(+1.33%)
May 07, 2020
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
May 06, 2020
0.7500
0.7500
0.7500
0.7500
700
+0.00(+0.00%)
May 05, 2020
0.7100
0.7500
0.7100
0.7500
10,499
+0.01(+1.35%)
May 04, 2020
0.7400
0.7500
0.7400
0.7400
2,512,200
+0.01(+1.37%)
May 01, 2020
0.7300
0.7300
0.7300
300
+0.00(+0.00%)
Apr 27, 2020
0.7300
0.7300
0.7300
0
+0.00(+0.00%)
Apr 23, 2020
0.7300
0.7300
0.7300
0
-0.02(-2.67%)
Apr 21, 2020
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Apr 20, 2020
0.7500
0.7500
0.7500
0.7500
5,000
-0.05(-6.25%)
Apr 17, 2020
0.7800
0.8000
0.7800
0.8000
1,036
+0.00(+0.00%)
Apr 16, 2020
0.8000
0.8000
0.8000
0.8000
630
+0.03(+3.90%)
Apr 15, 2020
0.7000
0.7700
0.7000
0.7700
13,000
+0.07(+10.00%)
Apr 14, 2020
0.6600
0.7000
0.6600
0.7000
7,968
-0.05(-6.67%)
Apr 13, 2020
0.7500
0.7500
0.7500
0.7500
700
+0.06(+8.70%)
Apr 09, 2020
0.6900
0.6900
0.6900
0
+0.00(+0.00%)
Apr 08, 2020
0.7500
0.7500
0.6900
0.6900
2,400
-0.05(-6.76%)
Apr 07, 2020
0.7500
0.7500
0.7400
0.7400
18,300
+0.06(+8.82%)
Apr 03, 2020
0.6800
0.6800
0.6800
0
+0.00(+0.00%)
Apr 02, 2020
0.6800
0.6800
0.6800
0.6800
4,500
-0.05(-6.85%)
Mar 31, 2020
0.7300
0.7300
0.7300
0
-0.02(-2.67%)
Mar 30, 2020
0.6200
0.7500
0.6200
0.7500
37,439
+0.10(+15.38%)
Mar 27, 2020
0.7500
0.7500
0.6500
0.6500
1,000
+0.04(+6.56%)
Mar 26, 2020
0.6200
0.6200
0.6100
0.6100
1,000
-0.09(-12.86%)
Mar 25, 2020
0.7000
0.7000
0.7000
0.7000
14,519
+0.09(+14.75%)
Mar 23, 2020
0.6100
0.6100
0.6100
0
-0.04(-6.15%)
Mar 20, 2020
0.6000
0.6500
0.6000
0.6500
45,601
+0.10(+18.18%)
Mar 18, 2020
0.5500
0.5500
0.5500
0
-0.05(-8.33%)
Mar 17, 2020
0.6600
0.6600
0.6000
0.6000
105,310
-0.07(-10.45%)
Mar 16, 2020
0.8000
0.8000
0.6700
0.6700
5,240
+0.01(+1.52%)
Mar 13, 2020
0.6600
0.6600
0.6600
0.6600
4,500
+0.00(+0.00%)
Mar 12, 2020
0.7000
0.7000
0.6600
0.6600
29,350
-0.04(-5.71%)
Mar 11, 2020
0.7200
0.7200
0.7000
0.7000
39,000
-0.04(-5.41%)
Mar 10, 2020
0.7400
0.7400
0.7400
0.7400
5,000
+0.00(+0.00%)
Mar 09, 2020
0.7600
0.7600
0.7400
0.7400
5,655
-0.07(-8.64%)
Mar 06, 2020
0.7600
0.8100
0.7400
0.8100
7,876
-0.09(-10.00%)
Mar 05, 2020
0.9000
0.9000
0.9000
0.9000
4,000
+0.08(+9.76%)
Mar 04, 2020
0.8000
0.8200
0.8000
0.8200
26,100
+0.02(+2.50%)
Mar 03, 2020
0.7700
0.8100
0.7700
0.8000
19,150
+0.02(+2.56%)
Mar 02, 2020
0.7400
0.7800
0.7400
0.7800
26,000
-0.04(-4.88%)
Feb 28, 2020
0.7100
0.8200
0.6900
0.8200
23,515
+0.02(+2.50%)
Feb 27, 2020
0.8100
0.8100
0.8000
0.8000
35,500
-0.04(-4.76%)
Feb 26, 2020
0.8200
0.8400
0.8200
0.8400
12,200
+0.04(+5.00%)
Feb 25, 2020
0.8400
0.8400
0.8000
0.8000
10,000
-0.09(-10.11%)
Feb 24, 2020
0.8900
0.8900
0.8900
0.8900
4,899
+0.01(+1.14%)
Feb 21, 2020
0.8500
0.8800
0.8500
0.8800
16,600
+0.03(+3.53%)
Feb 20, 2020
0.9000
0.9000
0.8500
0.8500
6,200
-0.05(-5.56%)
Feb 19, 2020
0.8700
0.9000
0.8700
0.9000
27,700
+0.03(+3.45%)
Feb 18, 2020
0.9200
0.9200
0.8600
0.8700
1,559,300
-0.08(-8.42%)
Feb 14, 2020
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Feb 13, 2020
0.9200
0.9800
0.8900
0.9500
109,600
+0.11(+13.10%)
Feb 12, 2020
0.8300
0.8500
0.8300
0.8400
80,040
+0.04(+5.00%)
Feb 11, 2020
0.8000
0.8200
0.8000
0.8000
61,500
+0.00(+0.00%)
Feb 10, 2020
0.7600
0.8300
0.7600
0.8000
67,700
+0.05(+6.67%)
Feb 07, 2020
0.7500
0.7500
0.7500
0.7500
505
+0.00(+0.00%)
Feb 06, 2020
0.7400
0.7500
0.7400
0.7500
9,500
+0.03(+4.17%)
Feb 04, 2020
0.7200
0.7200
0.7200
0
-0.03(-4.00%)
Feb 03, 2020
0.7800
0.7800
0.7500
0.7500
9,000
+0.00(+0.00%)
Jan 30, 2020
0.7500
0.7500
0.7500
0
+0.04(+5.63%)
Jan 29, 2020
0.7000
0.7100
0.7000
0.7100
32,300
+0.01(+1.43%)
Jan 28, 2020
0.7000
0.7000
0.7000
0.7000
39,450
-0.07(-9.09%)
Jan 27, 2020
0.7500
0.7700
0.7500
0.7700
4,380
+0.03(+4.05%)
Jan 24, 2020
0.7000
0.7400
0.7000
0.7400
29,867
+0.06(+8.82%)
Jan 23, 2020
0.7500
0.7500
0.6800
0.6800
80,463
-0.06(-8.11%)
Jan 22, 2020
0.8000
0.8000
0.7400
0.7400
1,900
-0.06(-7.50%)
Jan 21, 2020
0.7500
0.8000
0.7500
0.8000
33,500
+0.01(+1.27%)
Jan 20, 2020
0.7900
0.7900
0.7500
0.7900
27,120
+0.04(+5.33%)
Jan 17, 2020
0.7000
0.7500
0.7000
0.7500
18,500
+0.05(+7.14%)
Jan 16, 2020
0.7000
0.7000
0.7000
0.7000
1,000
-0.03(-4.11%)
Jan 15, 2020
0.6200
0.7300
0.6200
0.7300
90,822
+0.12(+19.67%)
Jan 14, 2020
0.6000
0.6100
0.5900
0.6100
23,225
+0.01(+1.67%)
Jan 13, 2020
0.5900
0.6000
0.5900
0.6000
5,750
+0.00(+0.00%)
Jan 10, 2020
0.6000
0.6000
0.6000
0.6000
3,900
+0.01(+1.69%)
Jan 09, 2020
0.5900
0.5900
0.5900
0.5900
2,500
+0.00(+0.00%)
Jan 08, 2020
0.5900
0.5900
0.5900
0.5900
500
+0.03(+5.36%)
Jan 06, 2020
0.5600
0.5600
0.5600
0
+0.01(+1.82%)
Dec 30, 2019
0.5500
0.5500
0.5500
0
+0.01(+1.85%)
Dec 23, 2019
0.5400
0.5400
0.5400
0
-0.03(-5.26%)
Dec 20, 2019
0.5700
0.5700
0.5700
0.5700
2,000
-0.03(-5.00%)
Dec 19, 2019
0.6000
0.6000
0.6000
490
+0.00(+0.00%)
Dec 18, 2019
0.6000
0.6000
0.6000
0.6000
600
+0.04(+7.14%)
Dec 13, 2019
0.5600
0.5600
0.5600
0
-0.01(-1.75%)
Dec 10, 2019
0.5700
0.5700
0.5700
0
+0.00(+0.00%)
Dec 09, 2019
0.5700
0.5700
0.5700
0.5700
41,510
+0.01(+1.79%)
Dec 05, 2019
0.5600
0.5600
0.5600
0
+0.02(+3.70%)
Dec 04, 2019
0.5400
0.5400
0.5400
0.5400
25,000
+0.01(+1.89%)
Dec 03, 2019
0.5700
0.5700
0.5300
0.5300
54,000
-0.07(-11.67%)
Nov 29, 2019
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Nov 27, 2019
0.6000
0.6000
0.6000
0
+0.01(+1.69%)
Nov 25, 2019
0.5900
0.5900
0.5900
0
+0.01(+1.72%)
Nov 22, 2019
0.5800
0.5800
0.5800
0.5800
1,500
-0.01(-1.69%)
Nov 21, 2019
0.5800
0.5900
0.5800
0.5900
11,954
+0.05(+9.26%)
Nov 20, 2019
0.5500
0.5500
0.5400
0.5400
3,612,700
-0.01(-1.82%)
Nov 19, 2019
0.5700
0.5700
0.5500
0.5500
37,000
-0.05(-8.33%)
Nov 18, 2019
0.6000
0.6000
0.6000
225
+0.00(+0.00%)
Nov 14, 2019
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Nov 13, 2019
0.5700
0.6000
0.5700
0.6000
487,000
+0.03(+5.26%)
Nov 12, 2019
0.6000
0.6000
0.5700
0.5700
104,000
-0.04(-6.56%)
Nov 11, 2019
0.5800
0.6100
0.5800
0.6100
75,300
+0.01(+1.67%)
Nov 08, 2019
0.5700
0.6000
0.5700
0.6000
50,019
+0.04(+7.14%)
Nov 07, 2019
0.5800
0.5800
0.5200
0.5600
766,428
+0.03(+5.66%)
Nov 06, 2019
0.5300
0.5300
0.5300
301
+0.00(+0.00%)
Nov 01, 2019
0.5300
0.5300
0.5300
0
-0.02(-3.64%)
Oct 31, 2019
0.5500
0.5500
0.5500
0.5500
5,000
+0.00(+0.00%)
Oct 30, 2019
0.5500
0.5500
0.5500
201
+0.00(+0.00%)
Oct 28, 2019
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Oct 25, 2019
0.5500
0.5500
0.5500
0.5500
4,250
+0.00(+0.00%)
Oct 24, 2019
0.5800
0.5800
0.5500
0.5500
50,900
+0.02(+3.77%)
Oct 16, 2019
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Oct 15, 2019
0.5500
0.5500
0.5300
0.5300
52,000
-0.02(-3.64%)
Oct 11, 2019
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Oct 09, 2019
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Oct 08, 2019
0.5500
0.5500
0.5500
0.5500
2,500
+0.01(+1.85%)
Oct 04, 2019
0.5400
0.5400
0.5400
0
+0.01(+1.89%)
Oct 02, 2019
0.5300
0.5300
0.5300
0
-0.01(-1.85%)
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
.