Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medifirst Solutions
(OP:
MFST
)
N/A
UNCHANGED
Last Price
Updated: 11:46 AM EDT, Mar 21, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
0.0640
0.0775
0.0555
0.0630
507,728
-0.00(-3.08%)
Apr 29, 2019
0.0661
0.0750
0.0600
0.0650
739,330
-0.01(-12.75%)
Apr 26, 2019
0.0794
0.0794
0.0660
0.0745
39,200
+0.01(+13.74%)
Apr 25, 2019
0.0610
0.0700
0.0610
0.0655
706,219
-0.00(-6.29%)
Apr 24, 2019
0.0793
0.0795
0.0610
0.0699
779,808
-0.01(-11.85%)
Apr 23, 2019
0.0675
0.0900
0.0675
0.0793
812,578
+0.01(+22.00%)
Apr 22, 2019
0.0575
0.0750
0.0575
0.0650
451,835
+0.00(+0.00%)
Apr 18, 2019
0.0650
0.0750
0.0600
0.0650
663,900
-0.01(-16.67%)
Apr 17, 2019
0.0900
0.0900
0.0780
0.0780
23,304
-0.01(-7.14%)
Apr 16, 2019
0.0840
0.0900
0.0840
0.0840
13,102
-0.01(-6.67%)
Apr 15, 2019
0.0900
0.0900
0.0900
0.0900
101
+0.00(+0.00%)
Apr 12, 2019
0.0900
0.0900
0.0840
0.0900
800
+0.00(+0.00%)
Apr 11, 2019
0.0900
0.0900
0.0900
0.0900
411
+0.00(+0.00%)
Apr 10, 2019
0.0900
0.0900
0.0900
0.0900
1,701
+0.00(+0.00%)
Apr 09, 2019
0.0890
0.0900
0.0780
0.0900
52,159
+0.00(+1.12%)
Apr 08, 2019
0.0900
0.0900
0.0780
0.0890
44,734
+0.01(+14.10%)
Apr 05, 2019
0.0774
0.0900
0.0700
0.0780
75,900
+0.01(+18.18%)
Apr 04, 2019
0.0685
0.0796
0.0660
0.0660
98,792
-0.00(-5.71%)
Apr 03, 2019
0.0617
0.0700
0.0617
0.0700
98,400
+0.01(+12.54%)
Apr 02, 2019
0.0573
0.0622
0.0573
0.0622
3,231
+0.00(+0.00%)
Apr 01, 2019
0.0616
0.0622
0.0506
0.0622
23,640
+0.00(+0.00%)
Mar 29, 2019
0.0628
0.0628
0.0552
0.0622
64,900
-0.00(-0.96%)
Mar 28, 2019
0.0596
0.0628
0.0569
0.0628
61,233
+0.00(+4.67%)
Mar 27, 2019
0.0700
0.0700
0.0552
0.0600
174,000
-0.01(-14.29%)
Mar 26, 2019
0.0569
0.0749
0.0569
0.0700
286,043
+0.01(+16.86%)
Mar 25, 2019
0.0875
0.0875
0.0571
0.0599
80,242
-0.01(-17.61%)
Mar 22, 2019
0.0800
0.0949
0.0695
0.0727
147,800
-0.00(-5.58%)
Mar 21, 2019
0.0695
0.0770
0.0650
0.0770
252,531
+0.01(+10.79%)
Mar 20, 2019
0.0675
0.0699
0.0600
0.0695
268,611
+0.00(+2.96%)
Mar 19, 2019
0.0650
0.0770
0.0600
0.0675
346,593
+0.00(+3.85%)
Mar 18, 2019
0.0455
0.0650
0.0455
0.0650
73,973
+0.01(+27.45%)
Mar 15, 2019
0.0520
0.0600
0.0510
0.0510
38,900
+0.00(+0.00%)
Mar 14, 2019
0.0600
0.0600
0.0510
0.0510
15,145
+0.00(+0.00%)
Mar 13, 2019
0.0550
0.0600
0.0510
0.0510
37,672
-0.01(-15.00%)
Mar 12, 2019
0.0600
0.0600
0.0600
0.0600
10,166
+0.00(+0.00%)
Mar 11, 2019
0.0600
0.0640
0.0551
0.0600
31,380
-0.01(-7.69%)
Mar 08, 2019
0.0602
0.0650
0.0550
0.0650
177,600
-0.01(-7.14%)
Mar 07, 2019
0.0800
0.0897
0.0600
0.0700
282,605
+0.00(+0.00%)
Mar 06, 2019
0.0725
0.0725
0.0610
0.0700
126,074
+0.00(+0.43%)
Mar 05, 2019
0.0675
0.0750
0.0605
0.0697
141,233
+0.01(+15.21%)
Mar 04, 2019
0.0600
0.0700
0.0492
0.0605
312,614
+0.00(+0.83%)
Mar 01, 2019
0.0750
0.0750
0.0600
0.0600
112,400
-0.01(-14.29%)
Feb 28, 2019
0.0700
0.0750
0.0700
0.0700
20,906
-0.00(-6.67%)
Feb 27, 2019
0.0732
0.0750
0.0660
0.0750
58,436
+0.00(+3.45%)
Feb 26, 2019
0.0700
0.0750
0.0700
0.0725
88,700
-0.01(-9.38%)
Feb 25, 2019
0.0750
0.0800
0.0750
0.0800
31,838
+0.01(+6.67%)
Feb 22, 2019
0.0750
0.0750
0.0750
0.0750
40,000
+0.00(+0.00%)
Feb 21, 2019
0.0800
0.0800
0.0696
0.0750
127,149
-0.01(-11.66%)
Feb 20, 2019
0.0894
0.0894
0.0741
0.0849
45,488
+0.01(+11.86%)
Feb 19, 2019
0.1000
0.1000
0.0750
0.0759
425,770
-0.02(-19.08%)
Feb 15, 2019
0.0701
0.0938
0.0701
0.0938
47,300
+0.02(+25.07%)
Feb 14, 2019
0.0753
0.0753
0.0750
0.0750
51,802
-0.01(-6.25%)
Feb 13, 2019
0.0950
0.1000
0.0750
0.0800
100,070
-0.01(-11.11%)
Feb 12, 2019
0.1200
0.1249
0.0880
0.0900
85,185
-0.03(-25.00%)
Feb 11, 2019
0.1310
0.1500
0.1100
0.1200
376,617
-0.02(-14.29%)
Feb 08, 2019
0.1117
0.1400
0.1035
0.1400
298,900
+0.01(+7.94%)
Feb 07, 2019
0.1350
0.1400
0.1100
0.1297
116,260
-0.01(-7.36%)
Feb 06, 2019
0.1205
0.1400
0.1000
0.1400
374,053
+0.02(+16.67%)
Feb 05, 2019
0.1049
0.1399
0.0500
0.1200
910,586
+0.03(+31.87%)
Feb 04, 2019
0.0467
0.0949
0.0451
0.0910
637,009
+0.05(+102.22%)
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
.