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 (%)
Jan 31, 2013 0.2500 0.2500 0.2400 0.2400 25,000 -0.01(-2.04%)
Jan 30, 2013 0.2550 0.2600 0.2450 0.2450 10,500 +0.01(+2.08%)
Jan 29, 2013 0.2600 0.2600 0.2400 0.2400 50,000 -0.01(-2.04%)
Jan 28, 2013 0.2800 0.2850 0.2450 0.2450 35,000 -0.04(-14.04%)
Jan 25, 2013 0.2800 0.2850 0.2800 0.2850 40,000 +0.01(+3.64%)
Jan 24, 2013 0.2750 0.2750 0.2600 0.2750 42,200 -0.01(-1.79%)
Jan 23, 2013 0.2600 0.2800 0.2600 0.2800 20,000 +0.04(+14.29%)
Jan 22, 2013 0.2500 0.2500 0.2450 0.2450 30,033 -0.02(-7.55%)
Jan 21, 2013 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jan 18, 2013 0.2600 0.2700 0.2600 0.2650 50,950 +0.02(+8.16%)
Jan 17, 2013 0.2500 0.2500 0.2450 0.2450 19,500 -0.01(-2.00%)
Jan 16, 2013 0.2400 0.2500 0.2400 0.2500 10,500 +0.03(+13.64%)
Jan 15, 2013 0.2200 0.2200 0.2200 0.2200 4,750 -0.01(-6.38%)
Jan 14, 2013 0.2650 0.2650 0.2350 0.2350 5,400 -0.01(-2.08%)
Jan 11, 2013 0.2400 0.2400 0.2400 0.2400 34,500 +0.00(+0.00%)
Jan 10, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 09, 2013 0.2600 0.2600 0.2400 0.2400 55,500 -0.04(-14.29%)
Jan 08, 2013 0.2600 0.2800 0.2600 0.2800 4,333 +0.03(+12.00%)
Jan 07, 2013 0.2300 0.2500 0.2300 0.2500 18,000 +0.03(+13.64%)
Jan 04, 2013 0.2400 0.2400 0.2200 0.2200 93,033 -0.04(-15.38%)
Jan 03, 2013 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+1.96%)
Jan 02, 2013 0.2900 0.3000 0.2550 0.2550 29,500 -0.04(-15.00%)
Dec 31, 2012 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Dec 28, 2012 0.2800 0.2800 0.2650 0.2650 11,000 -0.02(-5.36%)
Dec 27, 2012 0.2800 0.2800 0.2800 0.2800 9,500 +0.04(+16.67%)
Dec 24, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 21, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 20, 2012 0.3000 0.3000 0.2400 0.2400 104,600 -0.06(-20.00%)
Dec 19, 2012 0.2450 0.3000 0.2450 0.3000 45,000 +0.05(+22.45%)
Dec 18, 2012 0.2300 0.3000 0.2300 0.2450 120,250 +0.01(+2.08%)
Dec 17, 2012 0.2000 0.2550 0.2000 0.2400 46,455 +0.05(+26.32%)
Dec 14, 2012 0.1900 0.1900 0.1900 0.1900 800 +0.01(+5.56%)
Dec 13, 2012 0.1950 0.1950 0.1800 0.1800 25,500 -0.01(-2.70%)
Dec 12, 2012 0.1850 0.1850 0.1850 0.1850 9,000 -0.01(-5.13%)
Dec 11, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 10, 2012 0.1700 0.1950 0.1700 0.1950 72,000 +0.02(+14.71%)
Dec 07, 2012 0.1800 0.1800 0.1700 0.1700 120,000 -0.01(-5.56%)
Dec 06, 2012 0.1750 0.1800 0.1700 0.1800 114,000 +0.00(+0.00%)
Dec 05, 2012 0.1700 0.1800 0.1700 0.1800 35,000 -0.01(-5.26%)
Dec 04, 2012 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Nov 30, 2012 0.1850 0.1900 0.1850 0.1900 125,000 +0.01(+5.56%)
Nov 29, 2012 0.1750 0.1850 0.1750 0.1800 63,500 +0.01(+9.09%)
Nov 28, 2012 0.1650 0.1650 0.1650 0.1650 14,000 +0.00(+0.00%)
Nov 27, 2012 0.1650 0.1650 0.1650 0.1650 34,000 +0.01(+6.45%)
Nov 26, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 24, 2012 0.1700 0.1700 0.1550 0.1550 173,000 +0.00(+0.00%)
Nov 23, 2012 0.1700 0.1700 0.1550 0.1550 173,000 +0.02(+19.23%)
Nov 22, 2012 0.1400 0.1400 0.1300 0.1300 41,000 -0.04(-23.53%)
Nov 21, 2012 0.1700 0.1700 0.1700 0.1700 60,000 +0.00(+0.00%)
Nov 20, 2012 0.1700 0.1750 0.1700 0.1700 104,500 -0.01(-5.56%)
Nov 19, 2012 0.1550 0.1800 0.1550 0.1800 50,000 +0.04(+24.14%)
Nov 16, 2012 0.1450 0.1450 0.1450 0.1450 10,000 -0.03(-14.71%)
Nov 15, 2012 0.1600 0.1700 0.1550 0.1700 67,500 +0.02(+9.68%)
Nov 14, 2012 0.1400 0.1550 0.1400 0.1550 24,500 +0.01(+10.71%)
Nov 13, 2012 0.1450 0.1450 0.1400 0.1400 25,099 +0.00(+0.00%)
Nov 12, 2012 0.1350 0.1400 0.1300 0.1400 116,000 +0.00(+0.00%)
Nov 09, 2012 0.1400 0.1400 0.1400 0.1400 6,600 +0.01(+3.70%)
Nov 08, 2012 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Nov 07, 2012 0.1350 0.1350 0.1350 0.1350 11,000 -0.01(-3.57%)
Nov 06, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 05, 2012 0.1500 0.1500 0.1400 0.1400 20,000 -0.02(-12.50%)
Nov 02, 2012 0.1600 0.1600 0.1600 0 +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.