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 (%)
May 30, 2014 0.4500 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
May 29, 2014 0.4500 0.5300 0.4500 0.5000 53,400 +0.01(+2.04%)
May 28, 2014 0.4900 0.5300 0.4900 0.4900 27,591 +0.02(+4.26%)
May 27, 2014 0.4900 0.4900 0.4700 0.4700 100,000 -0.02(-4.08%)
May 26, 2014 0.4900 0.4900 0.4900 0.4900 11,000 -0.06(-10.91%)
May 23, 2014 0.5500 0.6000 0.5500 0.5500 8,900 +0.01(+1.85%)
May 22, 2014 0.4900 0.5400 0.4900 0.5400 34,900 +0.05(+10.20%)
May 21, 2014 0.4900 0.4900 0.4900 0.4900 19,500 +0.01(+2.08%)
May 20, 2014 0.4600 0.4800 0.4600 0.4800 43,500 +0.05(+11.63%)
May 16, 2014 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 15, 2014 0.4200 0.4300 0.4200 0.4300 41,880 -0.02(-4.44%)
May 14, 2014 0.4500 0.4500 0.4500 0.4500 5,500 +0.00(+0.00%)
May 13, 2014 0.4500 0.4500 0.4500 0.4500 8,500 +0.00(+0.00%)
May 09, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 08, 2014 0.4500 0.4500 0.4500 0.4500 36,900 +0.00(+0.00%)
May 07, 2014 0.4500 0.4500 0.4500 0.4500 25,430 +0.00(+0.00%)
May 06, 2014 0.4500 0.4500 0.4500 0.4500 1,250 +0.00(+0.00%)
May 05, 2014 0.4500 0.4800 0.4500 0.4500 48,250 +0.00(+0.00%)
May 02, 2014 0.4200 0.4500 0.4200 0.4500 114,200 +0.09(+25.00%)
Apr 30, 2014 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 29, 2014 0.3600 0.4000 0.3600 0.3600 512,500 +0.01(+2.86%)
Apr 28, 2014 0.3500 0.3500 0.3500 0.3500 25,000 +0.00(+0.00%)
Apr 25, 2014 0.3450 0.3500 0.3450 0.3500 18,800 +0.00(+0.00%)
Apr 23, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 22, 2014 0.3550 0.3550 0.3300 0.3500 24,370 -0.01(-2.78%)
Apr 21, 2014 0.3600 0.3600 0.3600 0.3600 5,500 +0.00(+0.00%)
Apr 17, 2014 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Apr 15, 2014 0.3550 0.3550 0.3550 0 -0.05(-11.25%)
Apr 14, 2014 0.4000 0.4000 0.4000 0.4000 3,000 +0.03(+6.67%)
Apr 11, 2014 0.3900 0.3900 0.3750 0.3750 15,000 -0.03(-6.25%)
Apr 09, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 08, 2014 0.4000 0.4100 0.4000 0.4000 78,000 -0.02(-4.76%)
Apr 07, 2014 0.4100 0.4200 0.4100 0.4200 20,959 -0.02(-4.55%)
Apr 01, 2014 0.4400 0.4400 0.4400 0 +0.08(+22.22%)
Mar 31, 2014 0.3600 0.3600 0.3600 0.3600 27,300 +0.04(+12.50%)
Mar 28, 2014 0.3750 0.3750 0.3200 0.3200 53,750 -0.09(-20.99%)
Mar 27, 2014 0.4050 0.4050 0.4050 0.4050 10,000 -0.00(-1.22%)
Mar 26, 2014 0.4100 0.4100 0.4100 0.4100 14,250 +0.01(+2.50%)
Mar 25, 2014 0.4000 0.4000 0.4000 0.4000 62,175 +0.00(+0.00%)
Mar 24, 2014 0.4450 0.4500 0.4000 0.4000 110,000 -0.05(-11.11%)
Mar 21, 2014 0.3950 0.4500 0.3950 0.4500 48,592 +0.08(+21.62%)
Mar 20, 2014 0.3500 0.3700 0.3500 0.3700 528,500 -0.03(-6.33%)
Mar 19, 2014 0.3250 0.3950 0.3250 0.3950 85,500 +0.08(+23.44%)
Mar 18, 2014 0.3200 0.3200 0.3200 0.3200 50,500 +0.00(+0.00%)
Mar 14, 2014 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Mar 13, 2014 0.3000 0.3500 0.3000 0.3500 565,000 +0.04(+12.90%)
Mar 07, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Mar 06, 2014 0.3000 0.3000 0.3000 0.3000 9,000 +0.00(+0.00%)
Mar 05, 2014 0.3000 0.3100 0.3000 0.3000 90,000 -0.03(-9.09%)
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.