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 (%)
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%)
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.