Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

mdf commerce inc. (TSX: MDF )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, May 22, 2024 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 29, 2009 3.960 4.000 3.950 4.000 7,500 +0.05(+1.27%)
May 28, 2009 3.950 3.950 3.950 3.950 101,653 +0.00(+0.00%)
May 27, 2009 3.950 3.950 3.950 3.950 1,600 +0.00(+0.00%)
May 26, 2009 3.900 3.950 3.900 3.950 720 +0.05(+1.28%)
May 25, 2009 3.900 3.900 3.900 1 +0.00(+0.00%)
May 22, 2009 3.900 3.900 3.900 3.900 346 -0.10(-2.50%)
May 21, 2009 3.900 4.000 3.900 4.000 37,798 +0.00(+0.00%)
May 20, 2009 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 19, 2009 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 15, 2009 4.000 4.000 4.000 4.000 13,004 +0.15(+3.90%)
May 14, 2009 3.850 3.850 3.850 0 +0.00(+0.00%)
May 13, 2009 3.850 3.850 3.850 3.850 1,000 +0.00(+0.00%)
May 12, 2009 3.950 4.000 3.850 3.850 5,122 -0.10(-2.53%)
May 11, 2009 3.950 3.950 3.950 0 +0.00(+0.00%)
May 08, 2009 3.860 3.950 3.850 3.950 1,800 +0.10(+2.60%)
May 07, 2009 3.900 3.900 3.850 3.850 2,794 +0.00(+0.00%)
May 06, 2009 3.850 3.850 3.800 3.850 13,700 +0.00(+0.00%)
May 05, 2009 3.850 3.850 3.800 3.850 31,001 +0.00(+0.00%)
May 04, 2009 3.660 3.850 3.850 3.850 10,145 +0.00(+0.00%)
May 01, 2009 3.850 3.850 3.800 3.850 29,392 +0.05(+1.32%)
Apr 30, 2009 3.800 3.800 3.800 3.800 289 -0.05(-1.30%)
Apr 29, 2009 3.850 3.850 3.850 3.850 20,001 +0.00(+0.00%)
Apr 28, 2009 3.850 3.850 3.850 3.850 2,600 +0.00(+0.00%)
Apr 27, 2009 3.850 3.850 3.750 3.850 4,800 +0.00(+0.00%)
Apr 23, 2009 3.850 3.850 3.850 3.850 5,600 +0.00(+0.00%)
Apr 22, 2009 3.850 3.850 3.850 3.850 800 +0.00(+0.00%)
Apr 20, 2009 3.750 3.850 3.850 3.850 12,150 -0.15(-3.75%)
Apr 17, 2009 3.990 4.000 3.990 4.000 12,117 +0.10(+2.56%)
Apr 16, 2009 3.900 3.900 3.900 3.900 2,300 -0.10(-2.50%)
Apr 14, 2009 4.000 4.000 4.000 0 +0.09(+2.30%)
Apr 09, 2009 3.910 3.910 3.910 0 -0.27(-6.46%)
Apr 07, 2009 4.180 4.180 4.180 4.180 45 +0.03(+0.72%)
Apr 06, 2009 4.150 4.150 4.150 4.150 1,000 -0.05(-1.19%)
Apr 03, 2009 4.240 4.240 4.200 4.200 28,350 -0.04(-0.94%)
Apr 02, 2009 4.240 4.240 4.240 4.240 1,600 +0.04(+0.95%)
Apr 01, 2009 4.100 4.350 4.200 4.200 5,900 -0.15(-3.45%)
Mar 31, 2009 4.000 4.500 4.000 4.350 36,898 +0.35(+8.75%)
Mar 30, 2009 3.990 4.000 3.990 4.000 6,068 +0.40(+11.11%)
Mar 26, 2009 3.600 3.600 3.600 3.600 10,000 +0.10(+2.86%)
Mar 25, 2009 3.400 3.500 3.390 3.500 2,934 +0.11(+3.24%)
Mar 24, 2009 3.390 3.390 3.390 3.390 501 +0.00(+0.00%)
Mar 23, 2009 3.390 3.400 3.390 3.390 6,300 +0.19(+5.94%)
Mar 20, 2009 3.120 3.200 3.120 3.200 3,782 +0.07(+2.24%)
Mar 19, 2009 3.130 3.150 3.130 3.130 29,130 +0.03(+0.97%)
Mar 18, 2009 3.110 3.110 3.100 3.100 1,600 +0.00(+0.00%)
Mar 17, 2009 3.160 3.260 3.100 3.100 11,946 -0.15(-4.62%)
Mar 16, 2009 3.150 3.260 3.150 3.250 5,400 +0.10(+3.17%)
Mar 13, 2009 3.150 3.250 3.150 3.150 22,100 +0.00(+0.00%)
Mar 12, 2009 3.100 3.150 3.100 3.150 8,892 +0.14(+4.65%)
Mar 11, 2009 3.260 3.260 3.000 3.010 7,247 -0.24(-7.38%)
Mar 10, 2009 3.250 3.250 3.250 3.250 5,000 +0.10(+3.17%)
Mar 09, 2009 3.150 3.150 3.150 3.150 2,300 +0.00(+0.00%)
Mar 06, 2009 3.010 3.240 3.010 3.150 2,347 -0.15(-4.55%)
Mar 05, 2009 3.300 3.300 3.300 3.300 3,128 +0.00(+0.00%)
Mar 04, 2009 3.300 3.300 3.290 3.300 3,000 -0.19(-5.44%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.