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 (%)
Apr 29, 2016 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Apr 26, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 22, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 21, 2016 0.0450 0.0450 0.0450 0.0450 18,000 -0.01(-10.00%)
Apr 19, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 15, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 06, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 05, 2016 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Apr 01, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 31, 2016 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Mar 30, 2016 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Mar 28, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 23, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 15, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 11, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 09, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 08, 2016 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 02, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 22, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 11, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 28, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 25, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 22, 2016 0.0450 0.0500 0.0450 0.0500 201,000 +0.00(+0.00%)
Jan 21, 2016 0.0500 0.0500 0.0500 0.0500 43,000 +0.01(+11.11%)
Jan 20, 2016 0.0500 0.0500 0.0450 0.0450 167,000 -0.01(-10.00%)
Jan 19, 2016 0.0500 0.0550 0.0500 0.0500 52,000 -0.00(-9.09%)
Jan 14, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 13, 2016 0.0600 0.0750 0.0550 0.0600 103,800 +0.00(+9.09%)
Jan 12, 2016 0.0700 0.0750 0.0550 0.0550 67,350 -0.00(-8.33%)
Jan 11, 2016 0.0700 0.0800 0.0600 0.0600 239,350 +0.00(+0.00%)
Jan 08, 2016 0.0600 0.0600 0.0600 0.0600 15,000 +0.01(+20.00%)
Jan 07, 2016 0.0550 0.0600 0.0500 0.0500 193,400 +0.00(+0.00%)
Jan 06, 2016 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Jan 05, 2016 0.0500 0.0550 0.0500 0.0550 20,400 +0.00(+10.00%)
Jan 04, 2016 0.0450 0.0500 0.0450 0.0500 87,000 +0.01(+25.00%)
Dec 31, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2015 0.0400 0.0400 0.0400 0.0400 74,000 +0.00(+0.00%)
Dec 29, 2015 0.0500 0.0500 0.0400 0.0400 474,700 -0.02(-33.33%)
Dec 23, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 22, 2015 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Dec 21, 2015 0.0500 0.0550 0.0500 0.0500 36,000 -0.00(-9.09%)
Dec 18, 2015 0.0450 0.0550 0.0450 0.0550 25,600 +0.00(+0.00%)
Dec 17, 2015 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+0.00%)
Dec 15, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 14, 2015 0.0550 0.0550 0.0550 0.0550 1,300 +0.00(+0.00%)
Dec 11, 2015 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Dec 08, 2015 0.0550 0.0550 0.0550 35 -0.00(-8.33%)
Dec 07, 2015 0.0550 0.0600 0.0550 0.0600 36,400 +0.01(+20.00%)
Dec 04, 2015 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Dec 03, 2015 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+11.11%)
Dec 02, 2015 0.0450 0.0500 0.0450 0.0450 111,700 +0.00(+0.00%)
Nov 30, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 27, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Nov 26, 2015 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Nov 25, 2015 0.0450 0.0450 0.0400 0.0400 21,000 -0.00(-11.11%)
Nov 24, 2015 0.0400 0.0500 0.0400 0.0450 73,015 +0.01(+28.57%)
Nov 23, 2015 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Nov 20, 2015 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Nov 19, 2015 0.0350 0.0400 0.0350 0.0350 77,500 +0.00(+0.00%)
Nov 17, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 03, 2015 0.0400 0.0400 0.0400 0.0400 1,755 +0.00(+14.29%)
Nov 02, 2015 0.0400 0.0400 0.0350 0.0350 4,500 -0.00(-12.50%)
Oct 30, 2015 0.0400 0.0400 0.0350 0.0400 217,500 +0.00(+0.00%)
Oct 29, 2015 0.0400 0.0500 0.0400 0.0400 279,200 -0.01(-20.00%)
Oct 26, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 23, 2015 0.0450 0.0450 0.0450 0.0450 185,000 -0.01(-10.00%)
Oct 22, 2015 0.0500 0.0550 0.0500 0.0500 16,550 +0.00(+0.00%)
Oct 21, 2015 0.0500 0.0550 0.0500 0.0500 187,000 -0.00(-9.09%)
Oct 20, 2015 0.0550 0.0550 0.0550 0.0550 29,000 +0.00(+0.00%)
Oct 14, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Oct 13, 2015 0.0500 0.0500 0.0450 0.0450 43,000 -0.01(-10.00%)
Oct 09, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 08, 2015 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Oct 02, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 01, 2015 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Sep 30, 2015 0.0500 0.0600 0.0500 0.0600 14,000 -0.01(-7.69%)
Sep 29, 2015 0.0600 0.0650 0.0500 0.0650 22,500 +0.01(+18.18%)
Sep 25, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Sep 24, 2015 0.0650 0.0650 0.0650 0.0650 17,500 +0.01(+8.33%)
Sep 22, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 21, 2015 0.0550 0.0550 0.0500 0.0550 45,000 -0.01(-15.38%)
Sep 18, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Sep 16, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 09, 2015 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Sep 08, 2015 0.0500 0.0550 0.0500 0.0550 75,000 +0.00(+10.00%)
Aug 31, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Aug 26, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 25, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 24, 2015 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Aug 20, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Aug 19, 2015 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Aug 18, 2015 0.0550 0.0550 0.0550 0.0550 36,000 -0.00(-8.33%)
Aug 17, 2015 0.0650 0.0650 0.0550 0.0600 196,500 -0.01(-7.69%)
Aug 14, 2015 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Aug 12, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 10, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Aug 06, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 04, 2015 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jul 31, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jul 30, 2015 0.0700 0.0800 0.0700 0.0800 25,000 +0.01(+23.08%)
Jul 29, 2015 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jul 27, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 24, 2015 0.0900 0.0900 0.0800 0.0800 31,000 -0.01(-15.79%)
Jul 22, 2015 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Jul 21, 2015 0.0850 0.0850 0.0750 0.0750 18,000 -0.01(-16.67%)
Jul 20, 2015 0.1100 0.1100 0.0900 0.0900 84,667 -0.02(-18.18%)
Jul 16, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 15, 2015 0.1100 0.1100 0.1100 0.1100 25,348 +0.01(+4.76%)
Jul 14, 2015 0.1050 0.1050 0.1050 0.1050 80,000 -0.01(-4.55%)
Jul 13, 2015 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+10.00%)
Jul 10, 2015 0.1200 0.1200 0.0950 0.1000 305,000 -0.02(-16.67%)
Jul 09, 2015 0.1200 0.1200 0.1200 0.1200 63,000 +0.00(+0.00%)
Jul 08, 2015 0.1200 0.1200 0.1200 0.1200 300,000 +0.00(+0.00%)
Jul 07, 2015 0.1200 0.1250 0.1200 0.1200 335,000 +0.00(+0.00%)
Jul 06, 2015 0.1350 0.1400 0.1200 0.1200 106,799 +0.00(+0.00%)
Jul 03, 2015 0.1300 0.1300 0.1200 0.1200 50,000 -0.02(-11.11%)
Jul 02, 2015 0.1200 0.1350 0.1200 0.1350 28,700 +0.02(+17.39%)
Jun 30, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 29, 2015 0.1250 0.1250 0.1150 0.1150 21,000 -0.01(-11.54%)
Jun 26, 2015 0.1300 0.1300 0.1300 0.1300 99,900 +0.01(+4.00%)
Jun 25, 2015 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Jun 24, 2015 0.1250 0.1300 0.1250 0.1250 32,500 -0.02(-10.71%)
Jun 23, 2015 0.1300 0.1400 0.1300 0.1400 7,000 +0.00(+0.00%)
Jun 22, 2015 0.1300 0.1400 0.1300 0.1400 11,000 +0.00(+0.00%)
Jun 18, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 16, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 11, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 10, 2015 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Jun 08, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 05, 2015 0.1350 0.1350 0.1200 0.1200 19,200 -0.01(-4.00%)
Jun 04, 2015 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Jun 03, 2015 0.1400 0.1400 0.1200 0.1250 46,200 +0.01(+8.70%)
Jun 02, 2015 0.1350 0.1350 0.1050 0.1150 91,000 -0.01(-8.00%)
Jun 01, 2015 0.1500 0.1500 0.1050 0.1250 152,000 -0.02(-10.71%)
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%)
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.