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 (%)
Nov 30, 2009 0.1500 0.2000 0.1500 0.2000 30,000 +0.08(+60.00%)
Nov 27, 2009 0.1250 0.1250 0.1250 0.1250 15,000 +0.02(+25.00%)
Nov 26, 2009 0.1000 0.1000 0.1000 0.1000 20,000 -0.07(-39.39%)
Nov 25, 2009 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Nov 24, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 23, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 20, 2009 0.1700 0.1700 0.1650 0.1650 20,000 -0.01(-2.94%)
Nov 19, 2009 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Nov 18, 2009 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 17, 2009 0.1650 0.1650 0.1650 0.1650 5,000 -0.04(-17.50%)
Nov 16, 2009 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Nov 13, 2009 0.2000 0.2100 0.2000 0.2000 27,500 -0.01(-4.76%)
Nov 12, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 11, 2009 0.2100 0.2100 0.2100 0.2100 9,500 +0.01(+5.00%)
Nov 10, 2009 0.2000 0.2000 0.2000 0.2000 8,500 +0.00(+0.00%)
Nov 09, 2009 0.2000 0.2000 0.2000 0.2000 10,000 +0.04(+25.00%)
Nov 06, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 05, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+6.67%)
Nov 04, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 03, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 02, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 30, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 29, 2009 0.1600 0.1600 0.1500 0.1500 5,000 -0.01(-6.25%)
Oct 28, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Oct 27, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 26, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 23, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 22, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 21, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 20, 2009 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
Oct 19, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 16, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 15, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 14, 2009 0.2200 0.2200 0.1650 0.1650 28,500 -0.06(-26.67%)
Oct 13, 2009 0.2250 0.2250 0.2250 0.2250 10,000 -0.07(-25.00%)
Oct 09, 2009 0.2550 0.3000 0.3000 0.3000 30,500 +0.00(+0.00%)
Oct 08, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Oct 07, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Oct 06, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Oct 05, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Oct 02, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Oct 01, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Sep 30, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.01(+3.45%)
Sep 29, 2009 0.2900 0.2900 0.2900 0.2900 1,000 +0.03(+13.73%)
Sep 28, 2009 0.2600 0.2600 0.2550 0.2550 10,000 -0.03(-8.93%)
Sep 25, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 24, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 23, 2009 0.2750 0.2800 0.2750 0.2800 8,500 +0.05(+21.74%)
Sep 22, 2009 0.2500 0.2500 0.2300 0.2300 4,000 +0.01(+4.55%)
Sep 21, 2009 0.2100 0.2200 0.2100 0.2200 40,000 +0.02(+10.00%)
Sep 18, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 17, 2009 0.2000 0.2000 0.2000 0.2000 22,500 -0.00(-2.44%)
Sep 16, 2009 0.1800 0.2050 0.1800 0.2050 30,000 +0.09(+86.36%)
Sep 15, 2009 0.1100 0.1100 0.1100 0.1100 5,000 -0.04(-26.67%)
Sep 14, 2009 0.1500 0.1500 0.1500 0.1500 30,500 +0.00(+0.00%)
Sep 11, 2009 0.1500 0.1500 0.1500 0.1500 1,000 +0.04(+36.36%)
Sep 10, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 09, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 08, 2009 0.1300 0.1300 0.1100 0.1100 10,000 -0.02(-15.38%)
Sep 04, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 03, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 02, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
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.