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 (%)
Jul 31, 2013 0.2000 0.2000 0.1900 0.1900 356,100 -0.01(-2.56%)
Jul 30, 2013 0.1800 0.1950 0.1800 0.1950 196,500 +0.02(+14.71%)
Jul 29, 2013 0.1800 0.1800 0.1700 0.1700 12,500 -0.01(-5.56%)
Jul 26, 2013 0.1700 0.1800 0.1700 0.1800 13,000 +0.00(+0.00%)
Jul 25, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 24, 2013 0.1800 0.1800 0.1800 0.1800 12,000 +0.00(+0.00%)
Jul 23, 2013 0.1650 0.1900 0.1650 0.1800 16,000 -0.01(-5.26%)
Jul 22, 2013 0.1900 0.1900 0.1900 0.1900 15,100 -0.01(-5.00%)
Jul 19, 2013 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Jul 18, 2013 0.2000 0.2000 0.2000 0.2000 35,000 +0.02(+11.11%)
Jul 17, 2013 0.1950 0.1950 0.1800 0.1800 4,500 +0.00(+0.00%)
Jul 16, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 15, 2013 0.2000 0.2000 0.1800 0.1800 8,000 -0.02(-12.20%)
Jul 12, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jul 11, 2013 0.2000 0.2050 0.2000 0.2050 27,000 +0.00(+2.50%)
Jul 10, 2013 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Jul 09, 2013 0.2000 0.2100 0.2000 0.2100 20,000 +0.01(+5.00%)
Jul 08, 2013 0.2000 0.2100 0.1900 0.2000 66,000 +0.00(+0.00%)
Jul 05, 2013 0.2000 0.2000 0.2000 0.2000 6,200 +0.00(+0.00%)
Jul 04, 2013 0.2000 0.2000 0.2000 0.2000 9,850 +0.05(+33.33%)
Jul 03, 2013 0.1500 0.1500 0.1500 0.1500 1,000 -0.05(-25.00%)
Jul 02, 2013 0.1950 0.2000 0.1950 0.2000 44,500 -0.01(-6.98%)
Jun 28, 2013 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Jun 27, 2013 0.1700 0.1950 0.1700 0.1950 102,000 +0.05(+30.00%)
Jun 26, 2013 0.1700 0.1700 0.1500 0.1500 15,000 -0.02(-9.09%)
Jun 25, 2013 0.1550 0.1650 0.1550 0.1650 6,500 +0.02(+17.86%)
Jun 24, 2013 0.1400 0.1500 0.1300 0.1400 25,600 +0.01(+7.69%)
Jun 21, 2013 0.1300 0.1300 0.1300 0.1300 300 -0.01(-7.14%)
Jun 20, 2013 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Jun 19, 2013 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.69%)
Jun 18, 2013 0.1250 0.1300 0.1250 0.1300 15,200 +0.01(+13.04%)
Jun 17, 2013 0.1150 0.1150 0.1150 0.1150 61,666 -0.03(-23.33%)
Jun 14, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 13, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 12, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 11, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 10, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 07, 2013 0.1300 0.1500 0.1300 0.1500 25,000 +0.00(+0.00%)
Jun 06, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 05, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 04, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 03, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 31, 2013 0.1500 0.1500 0.1500 0.1500 19,000 +0.01(+3.45%)
May 30, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 29, 2013 0.1400 0.1450 0.1200 0.1450 225,400 -0.01(-3.33%)
May 28, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 27, 2013 0.1700 0.1700 0.1500 0.1500 37,500 +0.01(+7.14%)
May 24, 2013 0.1600 0.1600 0.1400 0.1400 65,000 -0.04(-22.22%)
May 23, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 22, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 21, 2013 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
May 17, 2013 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
May 16, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 15, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 13, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 10, 2013 0.1600 0.1600 0.1600 0.1600 40,000 -0.02(-11.11%)
May 09, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 08, 2013 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
May 07, 2013 0.1800 0.1800 0.1600 0.1750 111,000 -0.01(-5.41%)
May 06, 2013 0.1950 0.1950 0.1850 0.1850 15,500 -0.02(-7.50%)
May 03, 2013 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
May 02, 2013 0.2300 0.2300 0.2000 0.2200 57,974 -0.01(-4.35%)
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.