Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifocus Inc (TSV: MFS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2014 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 27, 2014 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Nov 25, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 24, 2014 0.1000 0.1000 0.0950 0.1000 23,700 +0.01(+5.26%)
Nov 21, 2014 0.0950 0.0950 0.0950 0.0950 8,500 -0.01(-5.00%)
Nov 20, 2014 0.1000 0.1000 0.1000 0.1000 107,000 +0.00(+0.00%)
Nov 19, 2014 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 18, 2014 0.1000 0.1000 0.1000 0.1000 60,000 +0.01(+5.26%)
Nov 17, 2014 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Nov 14, 2014 0.0950 0.0950 0.0950 0.0950 25,000 -0.01(-9.52%)
Nov 13, 2014 0.1000 0.1050 0.1000 0.1050 34,350 +0.00(+5.00%)
Nov 12, 2014 0.0950 0.1000 0.0950 0.1000 201,000 +0.01(+5.26%)
Nov 11, 2014 0.0950 0.0950 0.0950 0.0950 12,000 +0.01(+5.56%)
Nov 10, 2014 0.0950 0.0950 0.0900 0.0900 92,666 +0.00(+5.88%)
Nov 07, 2014 0.0850 0.0850 0.0850 0.0850 99,000 -0.00(-5.56%)
Nov 06, 2014 0.0800 0.0900 0.0800 0.0900 21,500 +0.01(+12.50%)
Nov 05, 2014 0.0800 0.0800 0.0800 0.0800 10,500 +0.00(+0.00%)
Nov 04, 2014 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-11.11%)
Nov 03, 2014 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Oct 31, 2014 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+0.00%)
Oct 30, 2014 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+0.00%)
Oct 29, 2014 0.0900 0.0900 0.0750 0.0900 52,000 +0.00(+0.00%)
Oct 28, 2014 0.0900 0.0900 0.0900 0.0900 401,000 +0.00(+0.00%)
Oct 27, 2014 0.0900 0.0900 0.0850 0.0900 131,400 +0.01(+12.50%)
Oct 24, 2014 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Oct 23, 2014 0.0800 0.0800 0.0800 0.0800 6,500 -0.01(-11.11%)
Oct 22, 2014 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Oct 21, 2014 0.0900 0.0900 0.0900 0.0900 34,450 +0.01(+12.50%)
Oct 20, 2014 0.0900 0.0900 0.0800 15,500 -0.01(-11.11%)
Oct 17, 2014 0.0950 0.0950 0.0750 0.0900 207,500 +0.01(+20.00%)
Oct 16, 2014 0.0850 0.0950 0.0750 0.0750 97,000 -0.03(-25.00%)
Oct 15, 2014 0.0950 0.1000 0.0850 0.1000 77,500 +0.00(+0.00%)
Oct 14, 2014 0.1050 0.1150 0.0950 0.1000 126,666 -0.01(-13.04%)
Oct 08, 2014 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 07, 2014 0.1000 0.1100 0.1000 0.1100 46,050 +0.02(+22.22%)
Oct 06, 2014 0.1100 0.1100 0.0900 0.0900 68,000 -0.02(-18.18%)
Oct 03, 2014 0.1050 0.1100 0.1050 0.1100 8,500 +0.01(+10.00%)
Oct 02, 2014 0.0900 0.1000 0.0900 0.1000 5,000 +0.01(+5.26%)
Oct 01, 2014 0.0950 0.1100 0.0950 0.0950 13,000 -0.02(-17.39%)
Sep 29, 2014 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 26, 2014 0.0950 0.1150 0.0950 0.1100 21,000 +0.01(+10.00%)
Sep 25, 2014 0.1050 0.1050 0.1000 0.1000 114,000 -0.01(-13.04%)
Sep 23, 2014 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 22, 2014 0.1050 0.1300 0.1050 0.1200 131,167 +0.01(+9.09%)
Sep 19, 2014 0.1200 0.1300 0.1100 0.1100 47,500 -0.01(-12.00%)
Sep 18, 2014 0.1350 0.1350 0.1150 0.1250 64,400 -0.01(-3.85%)
Sep 17, 2014 0.1300 0.1300 0.1300 0.1300 6,500 +0.01(+8.33%)
Sep 16, 2014 0.1300 0.1300 0.1200 0.1200 72,150 -0.02(-11.11%)
Sep 15, 2014 0.1350 0.1350 0.1300 0.1350 78,200 +0.01(+3.85%)
Sep 12, 2014 0.1300 0.1300 0.1300 0.1300 18,000 +0.01(+4.00%)
Sep 11, 2014 0.1050 0.1300 0.1050 0.1250 23,800 +0.01(+4.17%)
Sep 10, 2014 0.1100 0.1200 0.0950 0.1200 120,400 +0.00(+0.00%)
Sep 09, 2014 0.1250 0.1250 0.1150 0.1200 100,300 +0.00(+0.00%)
Sep 08, 2014 0.1400 0.1400 0.1200 0.1200 146,140 -0.01(-4.00%)
Sep 05, 2014 0.1350 0.1250 0.1250 240,000 -0.01(-7.41%)
Sep 04, 2014 0.1350 0.1350 0.1350 0.1350 84,900 +0.00(+0.00%)
Sep 03, 2014 0.1400 0.1400 0.1350 0.1350 25,000 +0.02(+12.50%)
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.