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 (%)
Mar 31, 2010 0.2750 0.3150 0.2750 0.3150 3,000 +0.03(+12.50%)
Mar 30, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 29, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 26, 2010 0.2800 0.2800 0.2800 0.2800 2,000 -0.03(-9.68%)
Mar 25, 2010 0.3100 0.3100 0.3100 0.3100 6,000 -0.04(-11.43%)
Mar 24, 2010 0.3500 0.3500 0.3500 0.3500 1,250 +0.05(+16.67%)
Mar 23, 2010 0.3350 0.3350 0.3000 0.3000 13,000 -0.05(-14.29%)
Mar 22, 2010 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+4.48%)
Mar 19, 2010 0.3600 0.3600 0.3350 0.3350 1,610 -0.01(-4.29%)
Mar 18, 2010 0.3500 0.3700 0.3300 0.3500 14,000 +0.01(+2.94%)
Mar 17, 2010 0.3400 0.3400 0.3400 0.3400 7,000 +0.03(+9.68%)
Mar 16, 2010 0.3100 0.3100 0.3100 0.3100 8,000 +0.00(+0.00%)
Mar 15, 2010 0.3100 0.3100 0.3100 0.3100 17,815 +0.00(+0.00%)
Mar 12, 2010 0.3200 0.3200 0.3100 0.3100 12,000 -0.03(-10.14%)
Mar 11, 2010 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 10, 2010 0.4000 0.4000 0.3450 0.3450 15,815 -0.08(-17.86%)
Mar 09, 2010 0.3800 0.4200 0.3800 0.4200 5,000 +0.04(+10.53%)
Mar 08, 2010 0.3450 0.3800 0.3300 0.3800 18,200 -0.02(-5.00%)
Mar 05, 2010 0.3900 0.4000 0.3700 0.4000 58,550 +0.03(+8.11%)
Mar 04, 2010 0.3500 0.3750 0.3500 0.3700 36,000 +0.06(+19.35%)
Mar 03, 2010 0.3100 0.3100 0.3100 0.3100 3,000 -0.04(-11.43%)
Mar 02, 2010 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+4.48%)
Mar 01, 2010 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Feb 26, 2010 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Feb 25, 2010 0.3350 0.3350 0.3350 0.3350 10,000 -0.03(-9.46%)
Feb 24, 2010 0.3600 0.3700 0.3550 0.3700 51,000 -0.01(-2.63%)
Feb 23, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 22, 2010 0.3300 0.3800 0.3300 0.3800 50,000 +0.09(+28.81%)
Feb 19, 2010 0.2950 0.2950 0.2950 0.2950 1,500 -0.01(-3.28%)
Feb 18, 2010 0.3050 0.3050 0.3050 0.3050 15,200 -0.01(-1.61%)
Feb 17, 2010 0.2500 0.3100 0.2400 0.3100 44,561 +0.06(+24.00%)
Feb 16, 2010 0.2500 0.2500 0.2500 0.2500 3,431 -0.01(-3.85%)
Feb 12, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 11, 2010 0.2600 0.2600 0.2600 0.2600 4,500 +0.00(+0.00%)
Feb 10, 2010 0.2650 0.2650 0.2600 0.2600 2,000 +0.01(+4.00%)
Feb 09, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 08, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 05, 2010 0.2650 0.2650 0.2500 0.2500 31,000 -0.02(-5.66%)
Feb 04, 2010 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 03, 2010 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 02, 2010 0.2950 0.2950 0.2650 0.2650 17,500 -0.02(-5.36%)
Feb 01, 2010 0.3200 0.3200 0.2800 0.2800 51,500 -0.06(-17.65%)
Jan 29, 2010 0.3400 0.3400 0.3150 0.3400 26,500 +0.00(+0.00%)
Jan 28, 2010 0.3400 0.3400 0.3400 0.3400 1,000 +0.04(+11.48%)
Jan 27, 2010 0.3400 0.3400 0.3050 0.3050 6,500 -0.04(-10.29%)
Jan 26, 2010 0.3400 0.3400 0.3400 0.3400 7,500 +0.04(+11.48%)
Jan 25, 2010 0.3300 0.3350 0.3050 0.3050 39,000 -0.02(-6.15%)
Jan 22, 2010 0.3200 0.3250 0.3050 0.3250 14,500 +0.00(+0.00%)
Jan 21, 2010 0.3250 0.3250 0.3250 0.3250 29,300 -0.02(-4.41%)
Jan 20, 2010 0.2900 0.3400 0.2900 0.3400 179,039 +0.06(+19.30%)
Jan 19, 2010 0.2750 0.2850 0.2450 0.2850 345,000 -0.02(-5.00%)
Jan 18, 2010 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jan 15, 2010 0.3000 0.3000 0.3000 0.3000 10,000 +0.04(+17.65%)
Jan 14, 2010 0.3100 0.3100 0.2550 0.2550 30,000 -0.09(-26.09%)
Jan 13, 2010 0.3500 0.3550 0.3450 0.3450 22,900 -0.01(-2.82%)
Jan 12, 2010 0.2900 0.3700 0.2650 0.3550 240,500 +0.13(+61.36%)
Jan 11, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 08, 2010 0.2400 0.2400 0.2200 0.2200 20,000 -0.04(-13.73%)
Jan 07, 2010 0.3050 0.3050 0.2550 0.2550 19,800 -0.02(-7.27%)
Jan 06, 2010 0.2950 0.3200 0.2750 0.2750 103,034 +0.03(+10.00%)
Jan 05, 2010 0.2500 0.2500 0.2500 0.2500 5,000 -0.05(-16.67%)
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.