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 (%)
Feb 28, 2014 0.2250 0.2350 0.2200 0.2350 270,749 +0.01(+6.82%)
Feb 27, 2014 0.2200 0.2200 0.2100 0.2200 195,388 +0.00(+0.00%)
Feb 26, 2014 0.2200 0.2300 0.2200 0.2200 153,200 +0.00(+0.00%)
Feb 25, 2014 0.2150 0.2200 0.2050 0.2200 337,835 -0.01(-2.22%)
Feb 24, 2014 0.2100 0.2250 0.2100 0.2250 127,500 +0.00(+0.00%)
Feb 21, 2014 0.2100 0.2250 0.2100 0.2250 44,615 +0.01(+2.27%)
Feb 20, 2014 0.2200 0.2200 0.2150 0.2200 44,950 +0.00(+0.00%)
Feb 19, 2014 0.2250 0.2250 0.2200 0.2200 44,000 +0.00(+0.00%)
Feb 18, 2014 0.2200 0.2200 0.2200 0.2200 44,000 -0.01(-2.22%)
Feb 14, 2014 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Feb 13, 2014 0.2150 0.2200 0.2150 0.2200 63,900 +0.02(+10.00%)
Feb 12, 2014 0.2100 0.2100 0.2000 0.2000 24,170 +0.00(+0.00%)
Feb 11, 2014 0.2150 0.2150 0.2000 0.2000 28,000 -0.02(-9.09%)
Feb 10, 2014 0.2100 0.2200 0.2000 0.2200 63,623 +0.03(+15.79%)
Feb 07, 2014 0.1900 0.2100 0.1900 0.1900 77,350 +0.00(+0.00%)
Feb 06, 2014 0.1950 0.2100 0.1900 0.1900 18,800 -0.01(-2.56%)
Feb 05, 2014 0.2000 0.2050 0.1950 0.1950 26,655 -0.01(-7.14%)
Feb 04, 2014 0.2000 0.2100 0.2000 0.2100 51,049 +0.01(+5.00%)
Feb 03, 2014 0.2150 0.2150 0.2000 0.2000 44,000 -0.00(-2.44%)
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%)
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.