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 )

5.790 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 17, 2024 5.780 5.790 5.780 5.790 125,993 +0.01(+0.17%)
May 16, 2024 5.770 5.780 5.770 5.780 78,000 -0.01(-0.17%)
May 15, 2024 5.780 5.790 5.780 5.790 114,040 +0.01(+0.17%)
May 14, 2024 5.790 5.790 5.780 5.780 62,610 +0.00(+0.00%)
May 13, 2024 5.770 5.780 5.770 5.780 249,270 +0.02(+0.35%)
May 09, 2024 5.760 0 +0.00(+0.00%)
May 08, 2024 5.750 5.760 5.750 5.760 9,052 +0.01(+0.17%)
May 07, 2024 5.760 5.770 5.750 5.750 23,851 -0.01(-0.17%)
May 06, 2024 5.750 5.780 5.750 5.760 487,295 +0.00(+0.00%)
May 03, 2024 5.780 5.780 5.760 5.760 18,885 -0.02(-0.35%)
May 02, 2024 5.750 5.780 5.740 5.780 264,413 +0.03(+0.52%)
May 01, 2024 5.720 5.750 5.720 5.750 246,104 +0.01(+0.17%)
Apr 30, 2024 5.740 5.750 5.720 5.740 124,439 +0.00(+0.00%)
Apr 29, 2024 5.740 5.740 5.740 5.740 14,707 -0.01(-0.17%)
Apr 26, 2024 5.750 5.750 5.740 5.750 11,400 +0.01(+0.17%)
Apr 25, 2024 5.750 5.750 5.740 5.740 18,500 -0.01(-0.17%)
Apr 24, 2024 5.740 5.750 5.740 5.750 80,677 +0.00(+0.00%)
Apr 23, 2024 5.740 5.750 5.730 5.750 13,836 +0.00(+0.00%)
Apr 22, 2024 5.730 5.750 5.730 5.750 19,501 +0.02(+0.35%)
Apr 19, 2024 5.740 5.750 5.730 5.730 19,500 -0.01(-0.17%)
Apr 18, 2024 5.740 5.750 5.730 5.740 36,710 -0.01(-0.17%)
Apr 17, 2024 5.740 5.750 5.730 5.750 14,280 +0.01(+0.17%)
Apr 16, 2024 5.730 5.750 5.730 5.740 13,989 +0.01(+0.17%)
Apr 15, 2024 5.730 5.730 5.730 5.730 15,720 +0.00(+0.00%)
Apr 12, 2024 5.720 5.750 5.720 5.730 14,130 +0.00(+0.00%)
Apr 11, 2024 5.730 5.740 5.720 5.730 18,927 -0.01(-0.17%)
Apr 10, 2024 5.720 5.740 5.720 5.740 4,245 +0.02(+0.35%)
Apr 09, 2024 5.750 5.760 5.720 5.720 79,465 -0.03(-0.52%)
Apr 08, 2024 5.750 5.770 5.750 5.750 59,098 +0.00(+0.00%)
Apr 05, 2024 5.730 5.750 5.730 5.750 20,985 +0.01(+0.17%)
Apr 04, 2024 5.740 5.750 5.740 5.740 48,007 +0.00(+0.00%)
Apr 03, 2024 5.740 5.750 5.740 5.740 4,300 +0.00(+0.00%)
Apr 02, 2024 5.740 5.750 5.740 5.740 28,468 +0.01(+0.17%)
Apr 01, 2024 5.730 5.740 5.720 5.730 18,575 +0.00(+0.00%)
Mar 28, 2024 5.730 0 +0.02(+0.35%)
Mar 27, 2024 5.720 5.730 5.710 5.710 31,341 -0.01(-0.17%)
Mar 26, 2024 5.700 5.730 5.700 5.720 53,827 +0.02(+0.35%)
Mar 25, 2024 5.700 5.700 5.690 5.700 53,524 -0.01(-0.18%)
Mar 22, 2024 5.710 5.720 5.710 5.710 22,813 +0.00(+0.00%)
Mar 21, 2024 5.720 5.730 5.710 5.710 54,574 -0.01(-0.17%)
Mar 20, 2024 5.720 5.740 5.710 5.720 179,969 -0.02(-0.35%)
Mar 19, 2024 5.700 5.750 5.700 5.740 61,851 +0.05(+0.88%)
Mar 18, 2024 5.690 5.740 5.690 5.690 210,911 +0.00(+0.00%)
Mar 15, 2024 5.680 5.720 5.680 5.690 725,104 +0.01(+0.18%)
Mar 14, 2024 5.680 5.700 5.680 5.680 191,807 -0.02(-0.35%)
Mar 13, 2024 5.680 5.700 5.680 5.700 114,187 +0.02(+0.35%)
Mar 12, 2024 5.670 5.690 5.670 5.680 379,559 +0.01(+0.18%)
Mar 11, 2024 5.650 5.700 5.650 5.670 1,278,222 +1.99(+54.08%)
Mar 08, 2024 3.260 3.680 3.260 3.680 37,100 +0.08(+2.22%)
Mar 07, 2024 3.530 3.640 3.500 3.600 29,970 -0.05(-1.37%)
Mar 06, 2024 3.550 3.680 3.550 3.650 5,082 +0.06(+1.67%)
Mar 05, 2024 3.550 3.650 3.500 3.590 15,855 -0.06(-1.64%)
Mar 04, 2024 3.660 3.700 3.630 3.650 43,352 -0.01(-0.27%)
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.