Wednesday, November 25, 2009, 3:03am EST - Canadian Markets open in 6 hours and 27 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

New Frontier Media Inc. (NOOF)

On Nov 24: 1.90 USD   0.00 (0.00%)  
MORE ON NOOF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 1.90 2.00 1.87 1.90 31,900 1.90
23-Nov-09 1.90 1.92 1.85 1.90 20,000 1.90
20-Nov-09 1.88 1.98 1.88 1.90 12,700 1.90
19-Nov-09 1.92 1.94 1.91 1.94 15,000 1.94
18-Nov-09 1.91 1.93 1.91 1.93 4,300 1.93
17-Nov-09 2.06 2.06 1.90 1.92 15,800 1.92
16-Nov-09 1.91 1.93 1.89 1.91 23,500 1.91
13-Nov-09 2.00 2.06 1.93 1.94 13,500 1.94
12-Nov-09 1.90 2.05 1.90 1.98 28,700 1.98
11-Nov-09 2.00 2.05 2.00 2.00 33,700 2.00
10-Nov-09 2.00 2.03 2.00 2.00 21,000 2.00
9-Nov-09 2.04 2.10 2.00 2.00 22,300 2.00
6-Nov-09 1.99 2.03 1.99 2.00 5,400 2.00
5-Nov-09 1.96 2.05 1.96 2.05 12,900 2.05
4-Nov-09 2.00 2.05 1.95 2.00 8,200 2.00
3-Nov-09 1.92 1.99 1.90 1.99 5,100 1.99
2-Nov-09 2.07 2.07 1.92 1.96 6,100 1.96
30-Oct-09 1.95 1.97 1.94 1.94 5,500 1.94
29-Oct-09 1.97 1.98 1.95 1.96 18,400 1.96
28-Oct-09 2.00 2.00 1.98 1.98 15,200 1.98
27-Oct-09 1.96 2.00 1.95 2.00 5,400 2.00
26-Oct-09 2.02 2.05 1.98 2.01 1,700 2.01
23-Oct-09 2.06 2.10 1.98 2.02 33,200 2.02
22-Oct-09 1.93 2.07 1.93 2.03 47,000 2.03
21-Oct-09 1.90 1.98 1.90 1.94 16,400 1.94
20-Oct-09 2.00 2.05 1.92 1.95 37,200 1.95
19-Oct-09 1.96 1.96 1.82 1.92 39,600 1.92
16-Oct-09 2.02 2.03 1.86 1.98 56,100 1.98
15-Oct-09 2.01 2.05 2.01 2.03 5,600 2.03
14-Oct-09 2.02 2.03 1.99 2.03 38,600 2.03
13-Oct-09 2.02 2.03 2.02 2.03 7,800 2.03
12-Oct-09 2.03 2.04 2.00 2.00 6,800 2.00
9-Oct-09 2.03 2.05 2.02 2.04 3,200 2.04
8-Oct-09 2.00 2.05 2.00 2.01 17,600 2.01
7-Oct-09 2.00 2.04 1.96 2.01 31,600 2.01
6-Oct-09 2.03 2.05 2.02 2.02 21,700 2.02
5-Oct-09 2.00 2.05 2.00 2.03 17,600 2.03
2-Oct-09 2.06 2.07 2.00 2.00 29,300 2.00
1-Oct-09 2.18 2.18 2.10 2.10 2,200 2.10
30-Sep-09 2.19 2.20 2.11 2.15 10,200 2.15
29-Sep-09 2.20 2.20 2.13 2.15 56,700 2.15
28-Sep-09 2.17 2.25 2.17 2.20 25,900 2.20
25-Sep-09 2.18 2.21 2.16 2.17 15,800 2.17
24-Sep-09 2.21 2.21 2.16 2.16 4,400 2.16
23-Sep-09 2.18 2.25 2.16 2.18 46,900 2.18
22-Sep-09 2.17 2.22 2.17 2.19 30,100 2.19
21-Sep-09 2.19 2.23 2.18 2.20 30,400 2.20
18-Sep-09 2.19 2.21 2.18 2.21 57,100 2.21
17-Sep-09 2.21 2.21 2.18 2.20 24,400 2.20
16-Sep-09 2.19 2.21 2.16 2.20 27,600 2.20
15-Sep-09 2.20 2.20 2.18 2.19 12,000 2.19
14-Sep-09 2.23 2.25 2.17 2.20 19,100 2.20
11-Sep-09 2.20 2.22 2.18 2.20 31,100 2.20
10-Sep-09 2.19 2.20 2.16 2.19 20,400 2.19
9-Sep-09 2.20 2.20 2.17 2.19 16,600 2.19
8-Sep-09 2.19 2.23 2.17 2.20 18,500 2.20
4-Sep-09 2.17 2.20 2.17 2.19 18,600 2.19
3-Sep-09 2.19 2.21 2.16 2.18 6,900 2.18
2-Sep-09 2.20 2.23 2.16 2.19 72,900 2.19
1-Sep-09 2.21 2.22 2.18 2.22 29,800 2.22
31-Aug-09 2.21 2.21 2.16 2.21 18,200 2.21
28-Aug-09 2.21 2.23 2.19 2.21 34,800 2.21
27-Aug-09 2.20 2.23 2.18 2.23 45,300 2.23
26-Aug-09 2.19 2.22 2.18 2.20 28,800 2.20
25-Aug-09 2.20 2.23 2.15 2.23 73,600 2.23
24-Aug-09 2.25 2.25 2.09 2.16 29,300 2.16
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
Latest News Canadian Indices