Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 04, 2023 0.6000 0 +0.00(+0.00%)
Dec 01, 2023 0.6000 0.6000 0.6000 0.6000 10,000 +0.01(+1.69%)
Nov 30, 2023 0.5900 0.6000 0.5900 0.5900 20,200 +0.00(+0.00%)
Nov 29, 2023 0.5600 0.5900 0.5600 0.5900 22,000 +0.00(+0.00%)
Nov 28, 2023 0.5900 0.5900 0.5900 0.5900 4,000 +0.01(+1.72%)
Nov 27, 2023 0.5900 0.5900 0.5700 0.5800 22,501 +0.01(+1.75%)
Nov 22, 2023 0.5700 0 -0.01(-1.72%)
Nov 21, 2023 0.6100 0.6100 0.5800 0.5800 24,100 +0.03(+5.45%)
Nov 17, 2023 0.5500 60 -0.07(-11.29%)
Nov 15, 2023 0.6200 0 +0.02(+3.33%)
Nov 14, 2023 0.6000 0.6000 0.6000 0.6000 20,014 +0.01(+1.69%)
Nov 13, 2023 0.5900 0.5900 0.5900 0.5900 36,502 -0.01(-1.67%)
Nov 10, 2023 0.5600 0.6000 0.5600 0.6000 20,000 +0.08(+15.38%)
Nov 09, 2023 0.5500 0.5500 0.5200 0.5200 28,900 -0.05(-8.77%)
Nov 08, 2023 0.5700 0.5700 0.5700 0.5700 9,500 +0.04(+7.55%)
Nov 03, 2023 0.5300 0 +0.00(+0.00%)
Nov 02, 2023 0.5200 0.5300 0.5200 0.5300 2,000 +0.00(+0.00%)
Nov 01, 2023 0.5400 0.5400 0.5300 0.5300 14,500 -0.03(-5.36%)
Oct 31, 2023 0.5600 0.5600 0.5600 0.5600 7,000 +0.01(+1.82%)
Oct 30, 2023 0.5600 0.5600 0.5500 0.5500 43,000 -0.08(-12.70%)
Oct 26, 2023 0.6300 85 +0.03(+5.00%)
Oct 23, 2023 0.6000 2 +0.02(+3.45%)
Oct 17, 2023 0.5800 0 +0.03(+5.45%)
Oct 11, 2023 0.5500 0 +0.01(+1.85%)
Oct 10, 2023 0.5400 0.5400 0.5400 0.5400 27,500 +0.00(+0.00%)
Oct 06, 2023 0.5400 0 -0.01(-1.82%)
Oct 05, 2023 0.5500 0.5500 0.5500 0.5500 6,050 -0.04(-6.78%)
Sep 29, 2023 0.5900 0 +0.03(+5.36%)
Sep 26, 2023 0.5600 0 +0.01(+1.82%)
Sep 20, 2023 0.5500 14 +0.00(+0.00%)
Sep 18, 2023 0.5500 0 -0.05(-8.33%)
Sep 15, 2023 0.6500 0.6500 0.6000 0.6000 7,500 +0.01(+1.69%)
Sep 13, 2023 0.5900 0 +0.00(+0.00%)
Sep 12, 2023 0.6000 0.6000 0.5900 0.5900 40,000 -0.02(-3.28%)
Sep 11, 2023 0.6200 0.6800 0.6000 0.6100 24,502 -0.06(-8.96%)
Sep 08, 2023 0.6000 0.6700 0.6000 0.6700 19,821 +0.07(+11.67%)
Sep 07, 2023 0.6000 0.6000 0.6000 0.6000 14,530 -0.02(-3.23%)
Sep 06, 2023 0.6300 0.6300 0.6200 0.6200 132,600 -0.05(-7.46%)
Sep 01, 2023 0.6700 1 -0.01(-1.47%)
Aug 31, 2023 0.6800 0.6800 0.6800 0.6800 4,500 +0.02(+3.03%)
Aug 30, 2023 0.6700 0.6700 0.6600 0.6600 2,000 +0.03(+4.76%)
Aug 29, 2023 0.6200 0.6300 0.6000 0.6300 14,300 +0.01(+1.61%)
Aug 28, 2023 0.6200 0.6200 0.6200 0.6200 1,600 +0.00(+0.00%)
Aug 25, 2023 0.6200 0.6200 0.6200 0.6200 743 +0.00(+0.00%)
Aug 24, 2023 0.6200 0.6200 0.6200 0.6200 605 +0.04(+6.90%)
Aug 23, 2023 0.5800 0.5800 0.5800 0.5800 46,500 +0.02(+3.57%)
Aug 22, 2023 0.5600 0.5600 0.5600 0.5600 7,500 -0.01(-1.75%)
Aug 18, 2023 0.5700 286 -0.03(-5.00%)
Aug 17, 2023 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Aug 16, 2023 0.5900 0.6000 0.5900 0.6000 7,010 +0.04(+7.14%)
Aug 11, 2023 0.5600 251 -0.04(-6.67%)
Aug 10, 2023 0.6800 0.6800 0.6000 0.6000 16,220 -0.08(-11.76%)
Aug 09, 2023 0.6500 0.6800 0.6500 0.6800 27,050 +0.02(+3.03%)
Aug 08, 2023 0.6600 0.6600 0.6600 0.6600 502 +0.00(+0.00%)
Aug 04, 2023 0.6600 0 +0.04(+6.45%)
Aug 02, 2023 0.6200 0 +0.08(+14.81%)
Jul 31, 2023 0.5400 0 -0.11(-16.92%)
Jul 28, 2023 0.6400 0.6500 0.6400 0.6500 4,000 +0.05(+8.33%)
Jul 27, 2023 0.6200 0.6200 0.6000 0.6000 39,500 -0.08(-11.76%)
Jul 26, 2023 0.7000 0.7000 0.6800 0.6800 7,000 -0.02(-2.86%)
Jul 25, 2023 0.7000 0.7000 0.7000 0.7000 500 +0.05(+7.69%)
Jul 24, 2023 0.6400 0.6500 0.6400 0.6500 7,006 +0.00(+0.00%)
Jul 21, 2023 0.6500 0.6500 0.6300 0.6500 25,502 +0.03(+4.84%)
Jul 20, 2023 0.6200 0.6200 0.6200 0.6200 1,600 +0.01(+1.64%)
Jul 19, 2023 0.5700 0.6100 0.5700 0.6100 17,503 +0.03(+5.17%)
Jul 18, 2023 0.5300 0.5800 0.5300 0.5800 58,450 +0.08(+16.00%)
Jul 14, 2023 0.5000 145 -0.05(-9.09%)
Jun 30, 2023 0.5500 0 +0.05(+10.00%)
Jun 26, 2023 0.5000 0 +0.00(+0.00%)
Jun 23, 2023 0.5100 0.5100 0.5000 0.5000 43,402 -0.05(-9.09%)
Jun 22, 2023 0.5600 0.5600 0.5500 0.5500 10,000 +0.00(+0.00%)
Jun 21, 2023 0.5400 0.6000 0.5400 0.5500 152,861 +0.10(+22.22%)
Jun 20, 2023 0.4500 0.4500 0.4500 0.4500 4,000 -0.03(-6.25%)
Jun 15, 2023 0.4800 0 +0.01(+1.05%)
Jun 14, 2023 0.4800 0.4800 0.4750 0.4750 10,500 -0.01(-2.06%)
Jun 13, 2023 0.4850 0.4850 0.4850 0.4850 7,500 +0.01(+1.04%)
Jun 12, 2023 0.4800 0.4800 0.4800 0.4800 5,000 +0.01(+2.13%)
Jun 07, 2023 0.4700 0 -0.01(-2.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.