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 (%)
Apr 30, 2014 0.1600 0.1600 0.1150 0.1250 118,300 -0.06(-32.43%)
Apr 29, 2014 0.1450 0.1850 0.1450 0.1850 38,800 +0.04(+23.33%)
Apr 28, 2014 0.1600 0.1800 0.1500 0.1500 265,500 -0.01(-3.23%)
Apr 25, 2014 0.1600 0.1800 0.1550 0.1550 249,500 -0.01(-3.13%)
Apr 24, 2014 0.1500 0.1800 0.1500 0.1600 275,375 +0.01(+3.23%)
Apr 23, 2014 0.1550 0.1600 0.1500 0.1550 245,600 -0.01(-3.13%)
Apr 22, 2014 0.1700 0.1700 0.1600 0.1600 72,500 -0.01(-8.57%)
Apr 21, 2014 0.1700 0.1750 0.1700 0.1750 17,000 +0.00(+0.00%)
Apr 17, 2014 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Apr 16, 2014 0.1800 0.1900 0.1800 0.1900 6,000 +0.01(+2.70%)
Apr 15, 2014 0.1800 0.1850 0.1800 0.1850 33,000 +0.01(+2.78%)
Apr 14, 2014 0.1800 0.1800 0.1800 0.1800 48,050 -0.02(-10.00%)
Apr 11, 2014 0.1900 0.2000 0.1850 0.2000 121,750 +0.01(+5.26%)
Apr 10, 2014 0.1900 0.1900 0.1900 0.1900 1,240 -0.01(-7.32%)
Apr 09, 2014 0.2000 0.2100 0.2000 0.2050 30,750 +0.01(+7.89%)
Apr 08, 2014 0.2100 0.2100 0.1900 0.1900 18,600 -0.02(-11.63%)
Apr 07, 2014 0.2050 0.2150 0.2050 0.2150 225,500 +0.01(+4.88%)
Apr 04, 2014 0.1750 0.2050 0.1750 0.2050 108,050 +0.02(+13.89%)
Apr 03, 2014 0.1800 0.1800 0.1800 0.1800 119,288 -0.01(-5.26%)
Apr 02, 2014 0.1900 0.1900 0.1850 0.1900 7,000 +0.01(+2.70%)
Apr 01, 2014 0.1900 0.1900 0.1850 0.1850 26,700 -0.01(-5.13%)
Mar 31, 2014 0.1900 0.1950 0.1800 0.1950 20,000 +0.01(+2.63%)
Mar 28, 2014 0.1900 0.1900 0.1900 0.1900 2,157 +0.00(+0.00%)
Mar 27, 2014 0.2000 0.2000 0.1850 0.1900 30,000 +0.00(+0.00%)
Mar 26, 2014 0.1900 0.1900 0.1850 0.1900 16,250 -0.01(-5.00%)
Mar 25, 2014 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Mar 24, 2014 0.2100 0.2100 0.2100 0.2100 2,000 +0.02(+10.53%)
Mar 21, 2014 0.2000 0.2000 0.1900 0.1900 96,000 -0.01(-2.56%)
Mar 20, 2014 0.2100 0.2100 0.1950 0.1950 14,342 -0.02(-9.30%)
Mar 19, 2014 0.2100 0.2150 0.2100 0.2150 14,000 +0.01(+7.50%)
Mar 18, 2014 0.2000 0.2000 0.2000 0.2000 2,499 -0.02(-9.09%)
Mar 17, 2014 0.2100 0.2200 0.2000 0.2200 36,892 +0.02(+10.00%)
Mar 14, 2014 0.2000 0.2150 0.2000 0.2000 71,700 +0.00(+0.00%)
Mar 13, 2014 0.2000 0.2000 0.2000 0.2000 15,450 -0.00(-2.44%)
Mar 12, 2014 0.2000 0.2050 0.1950 0.2050 50,050 -0.01(-2.38%)
Mar 11, 2014 0.2100 0.2200 0.2100 0.2100 27,990 +0.00(+0.00%)
Mar 10, 2014 0.2100 0.2150 0.2000 0.2100 35,400 -0.01(-2.33%)
Mar 07, 2014 0.2200 0.2300 0.2000 0.2150 153,526 -0.01(-2.27%)
Mar 06, 2014 0.2050 0.2200 0.2000 0.2200 153,212 +0.03(+15.79%)
Mar 05, 2014 0.1950 0.2050 0.1800 0.1900 192,998 +0.00(+0.00%)
Mar 04, 2014 0.2250 0.2250 0.1750 0.1900 320,006 -0.04(-17.39%)
Mar 03, 2014 0.2350 0.2400 0.2200 0.2300 232,150 -0.00(-2.13%)
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%)
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.