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 (%)
Mar 28, 2013 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Mar 27, 2013 0.1850 0.2400 0.1850 0.2400 52,800 +0.04(+20.00%)
Mar 26, 2013 0.1800 0.2000 0.1800 0.2000 244,000 +0.02(+11.11%)
Mar 25, 2013 0.2000 0.2000 0.1800 0.1800 29,094 -0.02(-10.00%)
Mar 22, 2013 0.2000 0.2000 0.2000 0.2000 43,500 +0.00(+0.00%)
Mar 21, 2013 0.2000 0.2000 0.1800 0.2000 44,750 -0.02(-9.09%)
Mar 20, 2013 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Mar 19, 2013 0.2200 0.2200 0.2050 0.2200 15,000 +0.00(+0.00%)
Mar 18, 2013 0.2200 0.2200 0.2200 0.2200 14,800 +0.00(+0.00%)
Mar 15, 2013 0.2200 0.2200 0.2200 0.2200 26,500 -0.01(-6.38%)
Mar 14, 2013 0.2400 0.2400 0.2350 0.2350 43,000 -0.01(-2.08%)
Mar 13, 2013 0.2400 0.2400 0.2400 0.2400 15,000 +0.00(+0.00%)
Mar 12, 2013 0.2400 0.2450 0.2400 0.2400 87,000 +0.00(+0.00%)
Mar 11, 2013 0.2600 0.2600 0.2400 0.2400 40,000 -0.02(-5.88%)
Mar 08, 2013 0.2500 0.2550 0.2500 0.2550 30,000 -0.01(-1.92%)
Mar 07, 2013 0.2400 0.2600 0.2400 0.2600 52,250 +0.01(+1.96%)
Mar 06, 2013 0.2600 0.2600 0.2550 0.2550 21,150 +0.00(+0.00%)
Mar 05, 2013 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Mar 04, 2013 0.2500 0.2550 0.2500 0.2550 22,500 +0.01(+2.00%)
Mar 01, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 28, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 27, 2013 0.2500 0.2500 0.2500 0.2500 800 +0.01(+2.04%)
Feb 26, 2013 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 22, 2013 0.2450 0.2450 0.2450 0.2450 10,000 +0.00(+0.00%)
Feb 21, 2013 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
Feb 20, 2013 0.2450 0.2450 0.2450 0.2450 2,500 +0.01(+2.08%)
Feb 19, 2013 0.2450 0.2450 0.2400 0.2400 19,500 -0.01(-4.00%)
Feb 15, 2013 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Feb 14, 2013 0.2550 0.2650 0.2350 0.2350 22,800 -0.02(-6.00%)
Feb 13, 2013 0.2650 0.2650 0.2500 0.2500 30,000 +0.01(+2.04%)
Feb 12, 2013 0.2450 0.2450 0.2450 0.2450 15,000 +0.01(+2.08%)
Feb 11, 2013 0.2400 0.2400 0.2400 0.2400 6,000 -0.01(-2.04%)
Feb 08, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 07, 2013 0.2450 0.2450 0.2450 0.2450 4,000 +0.02(+11.36%)
Feb 06, 2013 0.2200 0.2200 0.2200 0.2200 7,500 -0.02(-8.33%)
Feb 04, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 01, 2013 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Jan 31, 2013 0.2500 0.2500 0.2400 0.2400 25,000 -0.01(-2.04%)
Jan 30, 2013 0.2550 0.2600 0.2450 0.2450 10,500 +0.01(+2.08%)
Jan 29, 2013 0.2600 0.2600 0.2400 0.2400 50,000 -0.01(-2.04%)
Jan 28, 2013 0.2800 0.2850 0.2450 0.2450 35,000 -0.04(-14.04%)
Jan 25, 2013 0.2800 0.2850 0.2800 0.2850 40,000 +0.01(+3.64%)
Jan 24, 2013 0.2750 0.2750 0.2600 0.2750 42,200 -0.01(-1.79%)
Jan 23, 2013 0.2600 0.2800 0.2600 0.2800 20,000 +0.04(+14.29%)
Jan 22, 2013 0.2500 0.2500 0.2450 0.2450 30,033 -0.02(-7.55%)
Jan 21, 2013 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jan 18, 2013 0.2600 0.2700 0.2600 0.2650 50,950 +0.02(+8.16%)
Jan 17, 2013 0.2500 0.2500 0.2450 0.2450 19,500 -0.01(-2.00%)
Jan 16, 2013 0.2400 0.2500 0.2400 0.2500 10,500 +0.03(+13.64%)
Jan 15, 2013 0.2200 0.2200 0.2200 0.2200 4,750 -0.01(-6.38%)
Jan 14, 2013 0.2650 0.2650 0.2350 0.2350 5,400 -0.01(-2.08%)
Jan 11, 2013 0.2400 0.2400 0.2400 0.2400 34,500 +0.00(+0.00%)
Jan 10, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 09, 2013 0.2600 0.2600 0.2400 0.2400 55,500 -0.04(-14.29%)
Jan 08, 2013 0.2600 0.2800 0.2600 0.2800 4,333 +0.03(+12.00%)
Jan 07, 2013 0.2300 0.2500 0.2300 0.2500 18,000 +0.03(+13.64%)
Jan 04, 2013 0.2400 0.2400 0.2200 0.2200 93,033 -0.04(-15.38%)
Jan 03, 2013 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+1.96%)
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.