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 (%)
Sep 30, 2015 0.0500 0.0600 0.0500 0.0600 14,000 -0.01(-7.69%)
Sep 29, 2015 0.0600 0.0650 0.0500 0.0650 22,500 +0.01(+18.18%)
Sep 25, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Sep 24, 2015 0.0650 0.0650 0.0650 0.0650 17,500 +0.01(+8.33%)
Sep 22, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 21, 2015 0.0550 0.0550 0.0500 0.0550 45,000 -0.01(-15.38%)
Sep 18, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Sep 16, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 09, 2015 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Sep 08, 2015 0.0500 0.0550 0.0500 0.0550 75,000 +0.00(+10.00%)
Aug 31, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Aug 26, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 25, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 24, 2015 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Aug 20, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Aug 19, 2015 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Aug 18, 2015 0.0550 0.0550 0.0550 0.0550 36,000 -0.00(-8.33%)
Aug 17, 2015 0.0650 0.0650 0.0550 0.0600 196,500 -0.01(-7.69%)
Aug 14, 2015 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Aug 12, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 10, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Aug 06, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 04, 2015 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jul 31, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jul 30, 2015 0.0700 0.0800 0.0700 0.0800 25,000 +0.01(+23.08%)
Jul 29, 2015 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jul 27, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 24, 2015 0.0900 0.0900 0.0800 0.0800 31,000 -0.01(-15.79%)
Jul 22, 2015 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Jul 21, 2015 0.0850 0.0850 0.0750 0.0750 18,000 -0.01(-16.67%)
Jul 20, 2015 0.1100 0.1100 0.0900 0.0900 84,667 -0.02(-18.18%)
Jul 16, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 15, 2015 0.1100 0.1100 0.1100 0.1100 25,348 +0.01(+4.76%)
Jul 14, 2015 0.1050 0.1050 0.1050 0.1050 80,000 -0.01(-4.55%)
Jul 13, 2015 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+10.00%)
Jul 10, 2015 0.1200 0.1200 0.0950 0.1000 305,000 -0.02(-16.67%)
Jul 09, 2015 0.1200 0.1200 0.1200 0.1200 63,000 +0.00(+0.00%)
Jul 08, 2015 0.1200 0.1200 0.1200 0.1200 300,000 +0.00(+0.00%)
Jul 07, 2015 0.1200 0.1250 0.1200 0.1200 335,000 +0.00(+0.00%)
Jul 06, 2015 0.1350 0.1400 0.1200 0.1200 106,799 +0.00(+0.00%)
Jul 03, 2015 0.1300 0.1300 0.1200 0.1200 50,000 -0.02(-11.11%)
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.