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 (%)
Jun 30, 2009 0.2150 0.2150 0.1700 0.1800 33,000 -0.04(-18.18%)
Jun 29, 2009 0.2200 0.2200 0.2200 0.2200 6,500 -0.03(-12.00%)
Jun 26, 2009 0.2500 0.2500 0.2500 0.2500 3,500 +0.05(+25.00%)
Jun 25, 2009 0.2050 0.2050 0.2000 0.2000 18,500 +0.00(+0.00%)
Jun 24, 2009 0.2050 0.2050 0.2000 0.2000 18,500 +0.00(+0.00%)
Jun 23, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 22, 2009 0.2050 0.2050 0.2000 0.2000 18,500 +0.02(+8.11%)
Jun 19, 2009 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+0.00%)
Jun 18, 2009 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+8.82%)
Jun 17, 2009 0.2000 0.2000 0.1700 0.1700 17,000 -0.03(-15.00%)
Jun 16, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 15, 2009 0.2000 0.2000 0.1950 0.2000 20,000 +0.02(+11.11%)
Jun 12, 2009 0.1600 0.1800 0.1550 0.1800 30,500 -0.01(-2.70%)
Jun 11, 2009 0.1800 0.1850 0.1800 0.1850 8,500 +0.05(+37.04%)
Jun 10, 2009 0.1150 0.1350 0.1150 0.1350 27,000 +0.03(+28.57%)
Jun 09, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 08, 2009 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jun 05, 2009 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jun 04, 2009 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jun 03, 2009 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Jun 02, 2009 0.1100 0.1100 0.0900 0.1100 25,000 +0.02(+29.41%)
Jun 01, 2009 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
May 29, 2009 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
May 28, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 27, 2009 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
May 26, 2009 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-15.00%)
May 25, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 22, 2009 0.1000 0.1000 0.1000 0.1000 5,000 +0.03(+33.33%)
May 21, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 20, 2009 0.0850 0.0850 0.0750 0.0750 35,000 +0.00(+0.00%)
May 19, 2009 0.0850 0.0850 0.0750 0.0750 35,000 +0.00(+0.00%)
May 15, 2009 0.0850 0.0850 0.0750 0.0750 35,000 -0.01(-6.25%)
May 14, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 13, 2009 0.0850 0.0850 0.0800 0.0800 35,000 +0.00(+0.00%)
May 12, 2009 0.0850 0.0850 0.0800 0.0800 18,200 +0.00(+0.00%)
May 11, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 08, 2009 0.0850 0.0850 0.0800 0.0800 18,200 +0.00(+0.00%)
May 07, 2009 0.0850 0.0850 0.0800 0.0800 18,200 -0.01(-5.88%)
May 06, 2009 0.0950 0.0950 0.0850 0.0850 50,000 +0.00(+0.00%)
May 05, 2009 0.0950 0.0950 0.0850 0.0850 50,000 +0.00(+0.00%)
May 04, 2009 0.0950 0.0950 0.0850 0.0850 50,000 +0.00(+0.00%)
May 01, 2009 0.0950 0.0950 0.0850 0.0850 50,000 +0.00(+0.00%)
Apr 30, 2009 0.0900 0.0900 0.0850 0.0850 13,500 +0.00(+0.00%)
Apr 28, 2009 0.0900 0.0900 0.0850 0.0850 13,500 -0.01(-15.00%)
Apr 27, 2009 0.1050 0.1500 0.1000 0.1000 20,000 -0.05(-33.33%)
Apr 22, 2009 0.1500 0.1500 0.1500 0.1500 1,500 -0.05(-25.00%)
Apr 14, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Apr 13, 2009 0.1500 0.1500 0.1500 0.1500 1,300 +0.00(+0.00%)
Apr 09, 2009 0.1500 0.1500 0.1000 0.1500 1,500 +0.01(+11.11%)
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.