Skip to main content
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 (%)
May 29, 2015 0.1150 0.1550 0.1150 0.1400 106,950 +0.02(+16.67%)
May 28, 2015 0.1200 0.1200 0.1200 0.1200 28,000 +0.01(+9.09%)
May 27, 2015 0.0900 0.1100 0.0850 0.1100 132,185 +0.03(+37.50%)
May 26, 2015 0.0750 0.0800 0.0750 0.0800 20,400 -0.01(-5.88%)
May 25, 2015 0.0850 0.0850 0.0850 0.0850 7,000 +0.01(+21.43%)
May 22, 2015 0.0750 0.0800 0.0700 0.0700 53,000 +0.01(+7.69%)
May 21, 2015 0.0650 0.0650 0.0650 0.0650 7,000 -0.01(-13.33%)
May 20, 2015 0.0650 0.0800 0.0600 0.0750 204,000 -0.01(-11.76%)
May 19, 2015 0.0650 0.0850 0.0550 0.0850 84,049 +0.03(+41.67%)
May 15, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
May 14, 2015 0.0750 0.0750 0.0750 0.0750 11,075 +0.00(+7.14%)
May 13, 2015 0.0700 0.0700 0.0700 0.0700 129,325 -0.01(-12.50%)
May 12, 2015 0.0750 0.0800 0.0700 0.0800 39,400 +0.01(+23.08%)
May 11, 2015 0.0650 0.1000 0.0650 0.0650 438,500 -0.01(-13.33%)
May 08, 2015 0.0700 0.0750 0.0700 0.0750 149,000 +0.01(+15.38%)
May 07, 2015 0.0650 0.0650 0.0650 0.0650 70,000 +0.00(+0.00%)
May 06, 2015 0.0600 0.0750 0.0600 0.0650 183,500 +0.01(+8.33%)
May 04, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 29, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 27, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 23, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2015 0.0500 0.0600 0.0500 0.0500 294,000 +0.00(+0.00%)
Apr 20, 2015 0.0500 0.0500 0.0500 400 +0.01(+11.11%)
Apr 17, 2015 0.0450 0.0450 0.0450 0.0450 79,000 +0.00(+0.00%)
Apr 16, 2015 0.0450 0.0450 0.0450 0.0450 362,969 +0.00(+12.50%)
Apr 14, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 13, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Apr 10, 2015 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Apr 09, 2015 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Apr 08, 2015 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Apr 07, 2015 0.0400 0.0400 0.0400 0.0400 18,250 +0.00(+0.00%)
Apr 06, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Apr 02, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 01, 2015 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Mar 31, 2015 0.0400 0.0400 0.0400 0.0400 4,600 +0.00(+0.00%)
Mar 30, 2015 0.0400 0.0400 0.0400 0.0400 773,000 +0.00(+0.00%)
Mar 27, 2015 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Mar 26, 2015 0.0400 0.0400 0.0400 0.0400 77,000 +0.00(+0.00%)
Mar 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 20, 2015 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Mar 19, 2015 0.0400 0.0450 0.0400 0.0450 260,000 +0.00(+12.50%)
Mar 18, 2015 0.0400 0.0400 0.0400 0.0400 147,000 -0.00(-11.11%)
Mar 17, 2015 0.0500 0.0500 0.0450 0.0450 11,500 +0.00(+0.00%)
Mar 16, 2015 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Mar 13, 2015 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Mar 11, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2015 0.0450 0.0500 0.0450 0.0500 33,900 +0.01(+11.11%)
Mar 06, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 05, 2015 0.0500 0.0500 0.0500 0.0500 10,500 +0.01(+11.11%)
Mar 03, 2015 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Mar 02, 2015 0.0500 0.0500 0.0500 0.0500 108,000 +0.01(+11.11%)
Feb 27, 2015 0.0500 0.0500 0.0450 0.0450 20,000 -0.01(-10.00%)
Feb 26, 2015 0.0450 0.0500 0.0450 0.0500 33,000 +0.00(+0.00%)
Feb 25, 2015 0.0500 0.0550 0.0500 0.0500 64,000 +0.00(+0.00%)
Feb 23, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 20, 2015 0.0500 0.0550 0.0500 0.0550 36,950 +0.00(+10.00%)
Feb 18, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 17, 2015 0.0550 0.0550 0.0550 0.0550 35,600 +0.00(+0.00%)
Feb 13, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 12, 2015 0.0550 0.0550 0.0500 0.0500 120,300 -0.00(-9.09%)
Feb 11, 2015 0.0550 0.0550 0.0550 0.0550 106,000 -0.00(-8.33%)
Feb 10, 2015 0.0650 0.0650 0.0600 0.0600 56,700 +0.00(+0.00%)
Feb 09, 2015 0.0650 0.0650 0.0600 0.0600 104,000 -0.01(-7.69%)
Feb 06, 2015 0.0750 0.0750 0.0600 0.0650 171,500 -0.01(-13.33%)
Feb 05, 2015 0.0800 0.0800 0.0700 0.0750 94,226 -0.01(-6.25%)
Feb 03, 2015 0.0800 0.0800 0.0800 1,500 +0.01(+6.67%)
Feb 02, 2015 0.0700 0.0750 0.0700 0.0750 121,000 +0.00(+0.00%)
Jan 30, 2015 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Jan 29, 2015 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Jan 27, 2015 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jan 26, 2015 0.0800 0.0850 0.0650 0.0650 143,350 -0.01(-13.33%)
Jan 23, 2015 0.0750 0.0750 0.0750 0.0750 24,000 -0.01(-6.25%)
Jan 22, 2015 0.0700 0.0850 0.0650 0.0800 119,600 +0.01(+14.29%)
Jan 21, 2015 0.0600 0.0700 0.0600 0.0700 90,000 +0.01(+16.67%)
Jan 20, 2015 0.0700 0.1000 0.0500 0.0600 651,532 -0.01(-7.69%)
Jan 19, 2015 0.0900 0.0900 0.0650 0.0650 423,500 -0.02(-23.53%)
Jan 14, 2015 0.0850 0.0850 0.0850 700 -0.00(-5.56%)
Jan 13, 2015 0.0900 0.0900 0.0900 0.0900 166,500 -0.01(-5.26%)
Jan 12, 2015 0.0900 0.1000 0.0900 0.0950 397,800 -0.01(-5.00%)
Jan 09, 2015 0.1000 0.1000 0.1000 0.1000 51,150 -0.00(-4.76%)
Jan 08, 2015 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Jan 07, 2015 0.0950 0.1100 0.0950 0.1100 17,000 +0.01(+15.79%)
Jan 06, 2015 0.1000 0.1000 0.0950 0.0950 31,860 -0.01(-5.00%)
Jan 05, 2015 0.1100 0.1100 0.1000 0.1000 6,000 -0.01(-9.09%)
Jan 02, 2015 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Dec 31, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 30, 2014 0.1000 0.1000 0.0950 0.1000 257,500 +0.01(+5.26%)
Dec 24, 2014 0.0950 0.0950 0.0950 200 -0.01(-5.00%)
Dec 23, 2014 0.1000 0.1000 0.1000 0.1000 21,100 +0.00(+0.00%)
Dec 22, 2014 0.0900 0.1000 0.0900 0.1000 7,500 +0.01(+5.26%)
Dec 19, 2014 0.0900 0.0950 0.0900 0.0950 123,000 +0.01(+5.56%)
Dec 18, 2014 0.0850 0.0950 0.0850 0.0900 114,500 +0.00(+5.88%)
Dec 17, 2014 0.0950 0.0950 0.0850 0.0850 51,000 -0.01(-10.53%)
Dec 16, 2014 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Dec 15, 2014 0.1000 0.1000 0.0950 0.1000 115,000 +0.01(+5.26%)
Dec 12, 2014 0.1000 0.1000 0.0950 0.0950 12,000 +0.01(+5.56%)
Dec 11, 2014 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+5.88%)
Dec 10, 2014 0.0900 0.0900 0.0850 0.0850 10,991 -0.01(-10.53%)
Dec 09, 2014 0.0950 0.0950 0.0950 0.0950 6,500 +0.00(+0.00%)
Dec 08, 2014 0.1100 0.1100 0.0950 0.0950 64,700 -0.01(-9.52%)
Dec 05, 2014 0.1000 0.1050 0.1000 0.1050 102,000 +0.00(+5.00%)
Dec 04, 2014 0.1000 0.1000 0.1000 0.1000 320,000 +0.01(+5.26%)
Dec 03, 2014 0.1000 0.1000 0.0950 0.0950 35,000 -0.01(-9.52%)
Nov 28, 2014 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 27, 2014 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Nov 25, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 24, 2014 0.1000 0.1000 0.0950 0.1000 23,700 +0.01(+5.26%)
Nov 21, 2014 0.0950 0.0950 0.0950 0.0950 8,500 -0.01(-5.00%)
Nov 20, 2014 0.1000 0.1000 0.1000 0.1000 107,000 +0.00(+0.00%)
Nov 19, 2014 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 18, 2014 0.1000 0.1000 0.1000 0.1000 60,000 +0.01(+5.26%)
Nov 17, 2014 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Nov 14, 2014 0.0950 0.0950 0.0950 0.0950 25,000 -0.01(-9.52%)
Nov 13, 2014 0.1000 0.1050 0.1000 0.1050 34,350 +0.00(+5.00%)
Nov 12, 2014 0.0950 0.1000 0.0950 0.1000 201,000 +0.01(+5.26%)
Nov 11, 2014 0.0950 0.0950 0.0950 0.0950 12,000 +0.01(+5.56%)
Nov 10, 2014 0.0950 0.0950 0.0900 0.0900 92,666 +0.00(+5.88%)
Nov 07, 2014 0.0850 0.0850 0.0850 0.0850 99,000 -0.00(-5.56%)
Nov 06, 2014 0.0800 0.0900 0.0800 0.0900 21,500 +0.01(+12.50%)
Nov 05, 2014 0.0800 0.0800 0.0800 0.0800 10,500 +0.00(+0.00%)
Nov 04, 2014 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-11.11%)
Nov 03, 2014 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Oct 31, 2014 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+0.00%)
Oct 30, 2014 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+0.00%)
Oct 29, 2014 0.0900 0.0900 0.0750 0.0900 52,000 +0.00(+0.00%)
Oct 28, 2014 0.0900 0.0900 0.0900 0.0900 401,000 +0.00(+0.00%)
Oct 27, 2014 0.0900 0.0900 0.0850 0.0900 131,400 +0.01(+12.50%)
Oct 24, 2014 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Oct 23, 2014 0.0800 0.0800 0.0800 0.0800 6,500 -0.01(-11.11%)
Oct 22, 2014 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Oct 21, 2014 0.0900 0.0900 0.0900 0.0900 34,450 +0.01(+12.50%)
Oct 20, 2014 0.0900 0.0900 0.0800 15,500 -0.01(-11.11%)
Oct 17, 2014 0.0950 0.0950 0.0750 0.0900 207,500 +0.01(+20.00%)
Oct 16, 2014 0.0850 0.0950 0.0750 0.0750 97,000 -0.03(-25.00%)
Oct 15, 2014 0.0950 0.1000 0.0850 0.1000 77,500 +0.00(+0.00%)
Oct 14, 2014 0.1050 0.1150 0.0950 0.1000 126,666 -0.01(-13.04%)
Oct 08, 2014 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 07, 2014 0.1000 0.1100 0.1000 0.1100 46,050 +0.02(+22.22%)
Oct 06, 2014 0.1100 0.1100 0.0900 0.0900 68,000 -0.02(-18.18%)
Oct 03, 2014 0.1050 0.1100 0.1050 0.1100 8,500 +0.01(+10.00%)
Oct 02, 2014 0.0900 0.1000 0.0900 0.1000 5,000 +0.01(+5.26%)
Oct 01, 2014 0.0950 0.1100 0.0950 0.0950 13,000 -0.02(-17.39%)
Sep 29, 2014 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 26, 2014 0.0950 0.1150 0.0950 0.1100 21,000 +0.01(+10.00%)
Sep 25, 2014 0.1050 0.1050 0.1000 0.1000 114,000 -0.01(-13.04%)
Sep 23, 2014 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 22, 2014 0.1050 0.1300 0.1050 0.1200 131,167 +0.01(+9.09%)
Sep 19, 2014 0.1200 0.1300 0.1100 0.1100 47,500 -0.01(-12.00%)
Sep 18, 2014 0.1350 0.1350 0.1150 0.1250 64,400 -0.01(-3.85%)
Sep 17, 2014 0.1300 0.1300 0.1300 0.1300 6,500 +0.01(+8.33%)
Sep 16, 2014 0.1300 0.1300 0.1200 0.1200 72,150 -0.02(-11.11%)
Sep 15, 2014 0.1350 0.1350 0.1300 0.1350 78,200 +0.01(+3.85%)
Sep 12, 2014 0.1300 0.1300 0.1300 0.1300 18,000 +0.01(+4.00%)
Sep 11, 2014 0.1050 0.1300 0.1050 0.1250 23,800 +0.01(+4.17%)
Sep 10, 2014 0.1100 0.1200 0.0950 0.1200 120,400 +0.00(+0.00%)
Sep 09, 2014 0.1250 0.1250 0.1150 0.1200 100,300 +0.00(+0.00%)
Sep 08, 2014 0.1400 0.1400 0.1200 0.1200 146,140 -0.01(-4.00%)
Sep 05, 2014 0.1350 0.1250 0.1250 240,000 -0.01(-7.41%)
Sep 04, 2014 0.1350 0.1350 0.1350 0.1350 84,900 +0.00(+0.00%)
Sep 03, 2014 0.1400 0.1400 0.1350 0.1350 25,000 +0.02(+12.50%)
Sep 02, 2014 0.1150 0.1400 0.1150 0.1200 27,709 -0.01(-7.69%)
Aug 29, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 28, 2014 0.1300 0.1300 0.1300 0.1300 18,600 -0.01(-7.14%)
Aug 27, 2014 0.1400 0.1400 0.1400 29,211 +0.00(+0.00%)
Aug 26, 2014 0.1300 0.1400 0.1300 0.1400 34,000 +0.00(+0.00%)
Aug 22, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 21, 2014 0.1500 0.1500 0.1300 0.1300 10,500 -0.02(-13.33%)
Aug 20, 2014 0.1300 0.1500 0.1300 0.1500 35,000 +0.01(+3.45%)
Aug 19, 2014 0.1450 0.1450 0.1450 0.1450 89,788 +0.00(+0.00%)
Aug 18, 2014 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+3.57%)
Aug 12, 2014 0.1400 0 -0.00(-3.45%)
Aug 11, 2014 0.1450 0.1450 0.1450 0.1450 3,300 +0.00(+0.00%)
Aug 08, 2014 0.1450 0.1450 0.1450 0.1450 13,800 +0.02(+16.00%)
Aug 07, 2014 0.1300 0.1300 0.1250 0.1250 10,250 -0.02(-13.79%)
Aug 06, 2014 0.1400 0.1450 0.1400 0.1450 74,000 +0.01(+11.54%)
Aug 05, 2014 0.1450 0.1450 0.1300 0.1300 39,500 -0.01(-7.14%)
Aug 01, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 31, 2014 0.1300 0.1500 0.1300 0.1350 83,000 -0.01(-3.57%)
Jul 30, 2014 0.1450 0.1500 0.1350 0.1400 34,000 -0.00(-3.45%)
Jul 25, 2014 0.1450 0 -0.01(-6.45%)
Jul 24, 2014 0.1500 0.1550 0.1500 0.1550 36,000 +0.01(+10.71%)
Jul 23, 2014 0.1500 0.1500 0.1350 0.1400 74,200 -0.01(-6.67%)
Jul 22, 2014 0.1450 0.1500 0.1400 0.1500 53,000 +0.01(+3.45%)
Jul 21, 2014 0.1450 0.1450 0.1450 0.1450 60,000 +0.00(+0.00%)
Jul 18, 2014 0.1400 0.1450 0.1300 0.1450 27,700 +0.01(+7.41%)
Jul 16, 2014 0.1350 0.1350 0 +0.00(+0.00%)
Jul 15, 2014 0.1450 0.1450 0.1350 0.1350 8,000 -0.01(-10.00%)
Jul 14, 2014 0.1450 0.1500 0.1450 0.1500 46,000 +0.01(+7.14%)
Jul 10, 2014 0.1400 0.1400 0 -0.01(-6.67%)
Jul 09, 2014 0.1500 0.1500 0.1500 0.1500 3,000 +0.02(+15.38%)
Jul 03, 2014 0.1300 0.1300 0 +0.00(+0.00%)
Jul 02, 2014 0.1250 0.1500 0.1250 0.1300 18,000 -0.02(-13.33%)
Jun 30, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 25, 2014 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jun 24, 2014 0.1500 0.1500 0.1350 0.1350 23,500 -0.01(-3.57%)
Jun 23, 2014 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Jun 20, 2014 0.1400 0.1400 0.1350 0.1400 30,000 +0.00(+0.00%)
Jun 18, 2014 0.1400 0.1400 0.1400 200 -0.01(-6.67%)
Jun 17, 2014 0.1500 0.1500 0.1500 0.1500 32,000 +0.00(+0.00%)
Jun 16, 2014 0.1500 0.1500 0.1500 0.1500 14,500 +0.00(+0.00%)
Jun 13, 2014 0.1500 0.1500 0.1500 0.1500 1,000 -0.02(-9.09%)
Jun 11, 2014 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jun 10, 2014 0.1700 0.1700 0.1500 0.1600 27,150 -0.01(-5.88%)
Jun 05, 2014 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 03, 2014 0.1700 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
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.