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 (%)
Dec 29, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 22, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 20, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 19, 2017 0.0300 0.0300 0.0300 0.0300 67,000 +0.00(+0.00%)
Dec 15, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 14, 2017 0.0300 0.0350 0.0300 0.0350 25,000 +0.00(+0.00%)
Dec 13, 2017 0.0350 0.0350 0.0350 0.0350 8,000 +0.01(+16.67%)
Dec 12, 2017 0.0300 0.0300 0.0300 0.0300 50,110 +0.00(+0.00%)
Dec 11, 2017 0.0300 0.0400 0.0300 0.0300 91,000 -0.01(-25.00%)
Dec 07, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 06, 2017 0.0350 0.0350 0.0350 0.0350 3,184 +0.00(+0.00%)
Dec 05, 2017 0.0300 0.0350 0.0300 0.0350 92,200 +0.01(+16.67%)
Dec 04, 2017 0.0300 0.0300 0.0300 0.0300 13,000 -0.01(-25.00%)
Nov 29, 2017 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Nov 28, 2017 0.0300 0.0300 0.0300 0.0300 44,100 -0.01(-14.29%)
Nov 27, 2017 0.0300 0.0350 0.0300 0.0350 9,000 +0.00(+0.00%)
Nov 24, 2017 0.0350 0.0350 0.0350 0.0350 5,100 +0.01(+16.67%)
Nov 23, 2017 0.0300 0.0300 0.0300 0.0300 24,325 +0.00(+0.00%)
Nov 21, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 15, 2017 0.0300 0.0300 0.0300 260 -0.01(-14.29%)
Nov 10, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 09, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 08, 2017 0.0350 0.0350 0.0300 0.0300 65,000 -0.01(-14.29%)
Nov 06, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 03, 2017 0.0400 0.0400 0.0350 0.0350 10,000 -0.00(-12.50%)
Nov 02, 2017 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.00%)
Nov 01, 2017 0.0350 0.0400 0.0350 0.0400 11,000 +0.01(+33.33%)
Oct 31, 2017 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+0.00%)
Oct 27, 2017 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
Oct 25, 2017 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Oct 19, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 18, 2017 0.0300 0.0300 0.0300 0.0300 78,000 +0.00(+0.00%)
Oct 17, 2017 0.0400 0.0400 0.0300 0.0300 105,000 -0.01(-33.33%)
Oct 16, 2017 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+12.50%)
Oct 13, 2017 0.0400 0.0400 0.0400 0.0400 1,732 +0.00(+0.00%)
Oct 10, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 05, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 02, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 29, 2017 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+14.29%)
Sep 26, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 25, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 20, 2017 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Sep 19, 2017 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Sep 18, 2017 0.0300 0.0300 0.0300 0.0300 175,000 +0.00(+0.00%)
Sep 14, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 08, 2017 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Sep 01, 2017 0.0350 0.0350 0.0350 493 +0.00(+0.00%)
Aug 30, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 28, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 24, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 22, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 17, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 15, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 14, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Aug 10, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 01, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 25, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 21, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 19, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 18, 2017 0.0350 0.0350 0.0350 0.0350 34,000 +0.01(+16.67%)
Jul 13, 2017 0.0300 0.0300 0.0300 900 +0.00(+0.00%)
Jul 12, 2017 0.0300 0.0300 0.0300 0.0300 125,000 +0.00(+0.00%)
Jul 11, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 07, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 04, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 03, 2017 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 29, 2017 0.0350 0.0350 0.0350 798 +0.01(+16.67%)
Jun 27, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 26, 2017 0.0300 0.0300 0.0300 0.0300 100,000 -0.01(-14.29%)
Jun 21, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 20, 2017 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Jun 15, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 07, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 05, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 30, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 26, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 25, 2017 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
May 24, 2017 0.0300 0.0300 0.0300 0.0300 39,000 +0.00(+0.00%)
May 23, 2017 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+0.00%)
May 18, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 16, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 28, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 27, 2017 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Apr 25, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 24, 2017 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Apr 18, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 13, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 10, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 07, 2017 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Apr 06, 2017 0.0400 0.0400 0.0300 0.0400 27,000 +0.00(+0.00%)
Apr 04, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 03, 2017 0.0350 0.0400 0.0350 0.0400 20,000 +0.00(+14.29%)
Mar 31, 2017 0.0350 0.0350 0.0350 0.0350 155,000 +0.01(+16.67%)
Mar 30, 2017 0.0350 0.0350 0.0300 0.0300 105,000 -0.01(-25.00%)
Mar 29, 2017 0.0350 0.0400 0.0350 0.0400 46,000 +0.00(+0.00%)
Mar 28, 2017 0.0350 0.0400 0.0350 0.0400 59,000 +0.00(+14.29%)
Mar 27, 2017 0.0350 0.0350 0.0350 0.0350 33,250 -0.00(-12.50%)
Mar 23, 2017 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Mar 22, 2017 0.0350 0.0400 0.0350 0.0400 117,000 +0.00(+14.29%)
Mar 21, 2017 0.0400 0.0450 0.0350 0.0350 55,250 +0.00(+0.00%)
Mar 20, 2017 0.0350 0.0350 0.0350 0.0350 151,000 +0.00(+0.00%)
Mar 17, 2017 0.0400 0.0400 0.0350 0.0350 41,000 -0.00(-12.50%)
Mar 16, 2017 0.0300 0.0450 0.0300 0.0400 1,735,000 +0.01(+60.00%)
Mar 15, 2017 0.0250 0.0250 0.0250 0.0250 49,000 +0.00(+0.00%)
Mar 13, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 10, 2017 0.0250 0.0300 0.0250 0.0300 248,000 +0.01(+50.00%)
Mar 07, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 28, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 21, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 15, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 14, 2017 0.0150 0.0200 0.0150 0.0200 27,000 +0.01(+33.33%)
Feb 09, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 08, 2017 0.0200 0.0200 0.0200 0.0200 71,000 +0.00(+0.00%)
Jan 30, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jan 27, 2017 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Jan 25, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 17, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jan 06, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 05, 2017 0.0200 0.0200 0.0200 0.0200 32,000 -0.01(-20.00%)
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.