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 30, 2010 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+8.00%)
Nov 29, 2010 0.1800 0.1800 0.1250 0.1250 6,012 -0.02(-16.67%)
Nov 26, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 25, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 24, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 23, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 22, 2010 0.1500 0.1500 0.1500 0.1500 10,000 +0.03(+30.43%)
Nov 19, 2010 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 18, 2010 0.1150 0.1150 0.1150 0.1150 6,500 -0.03(-17.86%)
Nov 17, 2010 0.1450 0.1450 0.1400 0.1400 13,500 -0.01(-6.67%)
Nov 16, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2010 0.1500 0.1500 0.1500 0.1500 2,700 +0.00(+0.00%)
Nov 12, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 11, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 10, 2010 0.1500 0.1500 0.1500 0.1500 4,000 +0.01(+11.11%)
Nov 09, 2010 0.1450 0.1500 0.1350 0.1350 24,000 +0.01(+8.00%)
Nov 08, 2010 0.1250 0.1250 0.1250 0.1250 3,000 -0.02(-16.67%)
Nov 05, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 04, 2010 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 03, 2010 0.1400 0.1500 0.1250 0.1500 4,000 -0.04(-21.05%)
Nov 02, 2010 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 01, 2010 0.1900 0.1900 0.1900 0.1900 2,000 +0.05(+35.71%)
Oct 29, 2010 0.1500 0.1500 0.1400 0.1400 20,000 -0.01(-6.67%)
Oct 28, 2010 0.1800 0.1800 0.1500 0.1500 30,000 -0.05(-23.08%)
Oct 27, 2010 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-2.50%)
Oct 25, 2010 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 22, 2010 0.1800 0.2000 0.1800 0.2000 35,000 +0.02(+11.11%)
Oct 21, 2010 0.1800 0.1800 0.1800 0.1800 18,000 +0.00(+0.00%)
Oct 20, 2010 0.1600 0.1950 0.1600 0.1800 20,000 -0.01(-5.26%)
Oct 19, 2010 0.1800 0.2000 0.1800 0.1900 20,000 +0.02(+8.57%)
Oct 18, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 15, 2010 0.1800 0.1800 0.1300 0.1750 15,000 +0.01(+9.37%)
Oct 14, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 13, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 12, 2010 0.1700 0.1700 0.1600 0.1600 25,000 -0.01(-5.88%)
Oct 08, 2010 0.1700 0.1700 0.1700 0.1700 31,500 +0.00(+0.00%)
Oct 07, 2010 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 06, 2010 0.1700 0.1700 0.1700 0.1700 26,500 +0.02(+13.33%)
Oct 05, 2010 0.1250 0.1500 0.1250 0.1500 23,500 +0.03(+25.00%)
Oct 04, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 01, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 30, 2010 0.1200 0.1200 0.1200 0.1200 13,000 +0.01(+14.29%)
Sep 29, 2010 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 28, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 27, 2010 0.1050 0.1050 0.1050 0.1050 7,000 -0.01(-4.55%)
Sep 24, 2010 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Sep 23, 2010 0.1150 0.1150 0.1150 0.1150 4,339 -0.03(-17.86%)
Sep 22, 2010 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Sep 21, 2010 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 20, 2010 0.1400 0.1400 0.1400 0.1400 6,500 +0.02(+16.67%)
Sep 17, 2010 0.1100 0.1250 0.1050 0.1200 34,000 -0.05(-31.43%)
Sep 15, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 14, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 13, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 10, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 09, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 08, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 07, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 03, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 02, 2010 0.1500 0.1750 0.1500 0.1750 11,500 +0.00(+2.94%)
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.