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 (%)
Jan 31, 2014 0.2250 0.2250 0.2050 0.2050 42,500 -0.02(-8.89%)
Jan 30, 2014 0.2050 0.2250 0.2000 0.2250 196,877 +0.02(+7.14%)
Jan 29, 2014 0.2250 0.2250 0.2100 0.2100 9,000 -0.02(-8.70%)
Jan 28, 2014 0.2250 0.2300 0.2150 0.2300 68,000 +0.00(+0.00%)
Jan 27, 2014 0.2250 0.2300 0.2050 0.2300 120,700 +0.00(+0.00%)
Jan 24, 2014 0.2350 0.2350 0.2300 0.2300 203,000 -0.00(-2.13%)
Jan 23, 2014 0.2300 0.2350 0.2250 0.2350 192,700 +0.00(+2.17%)
Jan 22, 2014 0.2300 0.2350 0.2050 0.2300 113,400 +0.01(+4.55%)
Jan 21, 2014 0.2300 0.2300 0.2100 0.2200 75,300 -0.01(-2.22%)
Jan 20, 2014 0.2100 0.2250 0.2100 0.2250 16,000 -0.01(-2.17%)
Jan 17, 2014 0.2200 0.2300 0.2000 0.2300 423,245 +0.01(+2.22%)
Jan 16, 2014 0.2200 0.2300 0.2100 0.2250 33,300 -0.01(-2.17%)
Jan 15, 2014 0.2300 0.2300 0.2100 0.2300 59,800 +0.00(+0.00%)
Jan 14, 2014 0.2350 0.2350 0.2250 0.2300 110,400 +0.00(+0.00%)
Jan 13, 2014 0.2350 0.2350 0.2100 0.2300 96,164 -0.00(-2.13%)
Jan 10, 2014 0.2350 0.2400 0.2350 0.2350 20,455 -0.01(-2.08%)
Jan 09, 2014 0.2450 0.2450 0.2350 0.2400 45,200 +0.00(+0.00%)
Jan 08, 2014 0.2300 0.2450 0.2300 0.2400 147,350 +0.01(+4.35%)
Jan 07, 2014 0.2400 0.2400 0.2300 0.2300 15,900 -0.01(-6.12%)
Jan 06, 2014 0.2300 0.2450 0.2300 0.2450 138,975 +0.01(+2.08%)
Jan 03, 2014 0.2350 0.2400 0.2350 0.2400 141,947 +0.01(+6.67%)
Jan 02, 2014 0.2400 0.2400 0.2250 0.2250 15,560 -0.02(-8.16%)
Dec 31, 2013 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Dec 30, 2013 0.2450 0.2450 0.2100 0.2350 257,675 -0.01(-4.08%)
Dec 27, 2013 0.2450 0.2450 0.2400 0.2450 129,100 +0.00(+0.00%)
Dec 24, 2013 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Dec 23, 2013 0.2200 0.2400 0.2200 0.2400 312,400 +0.03(+14.29%)
Dec 20, 2013 0.2150 0.2200 0.2100 0.2100 47,000 +0.01(+5.00%)
Dec 19, 2013 0.2000 0.2000 0.1900 0.2000 56,000 -0.00(-2.44%)
Dec 18, 2013 0.2300 0.2300 0.2050 0.2050 59,200 -0.03(-10.87%)
Dec 17, 2013 0.2300 0.2300 0.2150 0.2300 67,300 +0.00(+0.00%)
Dec 16, 2013 0.2200 0.2300 0.2200 0.2300 26,514 +0.01(+2.22%)
Dec 13, 2013 0.2150 0.2250 0.2100 0.2250 129,810 +0.02(+7.14%)
Dec 12, 2013 0.2100 0.2150 0.2000 0.2100 94,169 +0.00(+0.00%)
Dec 11, 2013 0.2100 0.2150 0.2050 0.2100 155,775 +0.01(+5.00%)
Dec 10, 2013 0.2150 0.2150 0.2000 0.2000 25,700 -0.01(-4.76%)
Dec 09, 2013 0.2100 0.2150 0.1950 0.2100 91,280 +0.00(+0.00%)
Dec 06, 2013 0.2000 0.2100 0.1900 0.2100 111,069 +0.02(+10.53%)
Dec 05, 2013 0.2050 0.2050 0.1900 0.1900 75,838 -0.01(-5.00%)
Dec 04, 2013 0.1900 0.2000 0.1900 0.2000 201,850 +0.03(+17.65%)
Dec 03, 2013 0.1700 0.1700 0.1700 0.1700 182,400 +0.00(+0.00%)
Dec 02, 2013 0.1650 0.1700 0.1650 0.1700 33,500 +0.01(+3.03%)
Nov 29, 2013 0.1700 0.1700 0.1600 0.1650 112,506 +0.01(+3.13%)
Nov 28, 2013 0.1800 0.1800 0.1500 0.1600 427,000 -0.04(-20.00%)
Nov 27, 2013 0.2000 0.2000 0.1850 0.2000 7,450 +0.02(+11.11%)
Nov 26, 2013 0.1850 0.1850 0.1800 0.1800 10,445 -0.01(-5.26%)
Nov 25, 2013 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Nov 22, 2013 0.1800 0.1900 0.1800 0.1900 12,000 -0.01(-5.00%)
Nov 21, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 20, 2013 0.2000 0.2000 0.1850 0.2000 21,250 -0.01(-4.76%)
Nov 19, 2013 0.2100 0.2100 0.2100 0.2100 23,344 +0.00(+0.00%)
Nov 18, 2013 0.2100 0.2150 0.2000 0.2100 135,200 -0.01(-4.55%)
Nov 15, 2013 0.2000 0.2200 0.1900 0.2200 205,305 +0.02(+10.00%)
Nov 14, 2013 0.1950 0.2000 0.1850 0.2000 20,800 +0.01(+2.56%)
Nov 12, 2013 0.1850 0.2050 0.1800 0.1950 157,000 +0.01(+5.41%)
Nov 11, 2013 0.1850 0.1850 0.1850 0.1850 16,000 +0.01(+2.78%)
Nov 08, 2013 0.1850 0.1850 0.1800 0.1800 39,150 -0.02(-12.20%)
Nov 07, 2013 0.1950 0.2050 0.1950 0.2050 5,000 +0.02(+10.81%)
Nov 06, 2013 0.1900 0.1900 0.1800 0.1850 8,530 -0.01(-5.13%)
Nov 05, 2013 0.1800 0.1950 0.1800 0.1950 6,400 +0.01(+2.63%)
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.