Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifocus Inc (OP: MDFZF )

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 (%)
May 26, 2010 0.2700 0.2700 0.2700 0 +0.01(+5.47%)
May 25, 2010 0.2550 0.2560 0.2270 0.2560 28,100 -0.02(-8.57%)
May 20, 2010 0.2800 0.2800 0.2800 0 -0.01(-4.11%)
May 19, 2010 0.2490 0.2920 0.2490 0.2920 5,200 +0.01(+2.46%)
May 17, 2010 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
May 13, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 11, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.06(+22.70%)
May 10, 2010 0.2500 0.2500 0.2445 0.2445 10,000 -0.07(-22.13%)
May 07, 2010 0.3140 0.3140 0.3140 0.3140 1,140 +0.02(+8.28%)
May 06, 2010 0.2900 0.2900 0.2900 0.2900 225 +0.00(+0.69%)
May 05, 2010 0.3270 0.3270 0.2880 0.2880 3,675 -0.00(-1.54%)
May 03, 2010 0.2925 0.2925 0.2925 0.2925 0 +0.02(+6.36%)
Apr 30, 2010 0.2750 0.2750 0.2750 0.2750 36,500 -0.01(-1.79%)
Apr 28, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 27, 2010 0.2640 0.2800 0.2640 0.2800 9,000 +0.03(+12.00%)
Apr 26, 2010 0.2650 0.2650 0.2500 0.2500 1,059,482 -0.02(-7.41%)
Apr 23, 2010 0.2700 0.2700 0.2700 0.2700 5,000 +0.03(+12.50%)
Apr 21, 2010 0.2400 0.2400 0.2400 0.2400 0 -0.04(-12.73%)
Apr 20, 2010 0.2750 0.2750 0.2750 0.2750 5,000 -0.01(-1.79%)
Apr 19, 2010 0.2800 0.2800 0.2800 0.2800 10,000 -0.02(-6.98%)
Apr 16, 2010 0.3000 0.3010 0.3000 0.3010 7,000 +0.00(+0.33%)
Apr 14, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 13, 2010 0.3000 0.3000 0.3000 0.3000 2,000 -0.02(-5.78%)
Apr 09, 2010 0.3184 0.3184 0.3184 0.3184 0 -0.00(-0.03%)
Apr 07, 2010 0.3185 0.3185 0.3185 0.3185 0 +0.00(+1.01%)
Mar 31, 2010 0.3153 0.3153 0.3153 0.3153 0 +0.05(+17.69%)
Mar 26, 2010 0.2679 0.2679 0.2679 0.2679 0 -0.07(-20.97%)
Mar 24, 2010 0.3390 0.3390 0.3390 0.3390 0 -0.01(-2.02%)
Mar 23, 2010 0.3460 0.3460 0.3460 0.3460 2,000 +0.00(+0.00%)
Mar 22, 2010 0.3460 0.3460 0.3460 0.3460 2,000 +0.02(+6.00%)
Mar 19, 2010 0.3610 0.3610 0.3264 0.3264 600 -0.04(-11.81%)
Mar 18, 2010 0.3600 0.3820 0.3508 0.3701 13,000 +0.02(+5.74%)
Mar 17, 2010 0.3500 0.3500 0.3500 0.3500 7,000 +0.01(+2.94%)
Mar 16, 2010 0.3400 0.3400 0.3400 0.3400 2,900 +0.00(+1.16%)
Mar 10, 2010 0.3361 0.3361 0.3361 0.3361 0 -0.06(-15.98%)
Mar 09, 2010 0.3749 0.4000 0.3749 0.4000 5,315 +0.00(+0.00%)
Mar 08, 2010 0.3280 0.4050 0.3180 0.4000 14,700 +0.01(+1.70%)
Mar 05, 2010 0.3747 0.4000 0.3747 0.3933 38,000 -0.00(-0.18%)
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.