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%)
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.