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, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.01(+3.45%)
Sep 29, 2009 0.2900 0.2900 0.2900 0.2900 1,000 +0.03(+13.73%)
Sep 28, 2009 0.2600 0.2600 0.2550 0.2550 10,000 -0.03(-8.93%)
Sep 25, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 24, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 23, 2009 0.2750 0.2800 0.2750 0.2800 8,500 +0.05(+21.74%)
Sep 22, 2009 0.2500 0.2500 0.2300 0.2300 4,000 +0.01(+4.55%)
Sep 21, 2009 0.2100 0.2200 0.2100 0.2200 40,000 +0.02(+10.00%)
Sep 18, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 17, 2009 0.2000 0.2000 0.2000 0.2000 22,500 -0.00(-2.44%)
Sep 16, 2009 0.1800 0.2050 0.1800 0.2050 30,000 +0.09(+86.36%)
Sep 15, 2009 0.1100 0.1100 0.1100 0.1100 5,000 -0.04(-26.67%)
Sep 14, 2009 0.1500 0.1500 0.1500 0.1500 30,500 +0.00(+0.00%)
Sep 11, 2009 0.1500 0.1500 0.1500 0.1500 1,000 +0.04(+36.36%)
Sep 10, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 09, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 08, 2009 0.1300 0.1300 0.1100 0.1100 10,000 -0.02(-15.38%)
Sep 04, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 03, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 02, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 01, 2009 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Aug 31, 2009 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Aug 28, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 27, 2009 0.1400 0.1400 0.1300 0.1300 5,500 -0.02(-13.33%)
Aug 26, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 25, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 24, 2009 0.1550 0.1550 0.1500 0.1500 29,000 -0.01(-3.23%)
Aug 21, 2009 0.1550 0.1550 0.1550 0.1550 16,000 -0.01(-3.13%)
Aug 20, 2009 0.1550 0.1600 0.1550 0.1600 18,000 +0.00(+0.00%)
Aug 19, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 18, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 17, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 14, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 13, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 12, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 11, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 10, 2009 0.1800 0.1850 0.1600 0.1600 500 -0.02(-13.51%)
Aug 07, 2009 0.1850 0.1850 0.1850 0.1850 20,000 +0.02(+15.62%)
Aug 06, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 05, 2009 0.1650 0.1650 0.1600 0.1600 58,500 -0.03(-15.79%)
Aug 04, 2009 0.1600 0.1900 0.1600 0.1900 25,000 +0.01(+2.70%)
Jul 31, 2009 0.1850 0.1850 0.1850 0.1850 20,000 +0.02(+15.62%)
Jul 30, 2009 0.1600 0.1850 0.1600 0.1600 30,500 +0.00(+0.00%)
Jul 29, 2009 0.1600 0.1600 0.1600 0.1600 20,000 +0.03(+23.08%)
Jul 28, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 27, 2009 0.1400 0.1400 0.1300 0.1300 5,000 +0.00(+0.00%)
Jul 24, 2009 0.1400 0.1400 0.1300 0.1300 5,000 -0.01(-7.14%)
Jul 23, 2009 0.1550 0.1800 0.1400 0.1400 20,500 +0.00(+0.00%)
Jul 22, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 21, 2009 0.1550 0.1800 0.1400 0.1400 20,500 -0.04(-22.22%)
Jul 20, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 17, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 16, 2009 0.1800 0.1800 0.1450 0.1800 29,000 +0.04(+28.57%)
Jul 15, 2009 0.1600 0.1950 0.1350 0.1400 20,000 -0.02(-15.15%)
Jul 14, 2009 0.1800 0.1800 0.1500 0.1650 13,500 -0.03(-15.38%)
Jul 13, 2009 0.1950 0.1950 0.1900 0.1950 15,000 +0.07(+56.00%)
Jul 10, 2009 0.1500 0.1500 0.1250 0.1250 15,500 -0.03(-19.35%)
Jul 09, 2009 0.1600 0.1600 0.1550 0.1550 20,000 -0.01(-3.13%)
Jul 08, 2009 0.1700 0.1700 0.1600 0.1600 32,000 +0.01(+6.67%)
Jul 07, 2009 0.1950 0.1950 0.1500 0.1500 22,000 -0.10(-38.78%)
Jul 06, 2009 0.2050 0.2450 0.2050 0.2450 10,000 +0.07(+36.11%)
Jul 03, 2009 0.2150 0.2150 0.1700 0.1800 33,000 +0.00(+0.00%)
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.