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 (%)
Oct 31, 2013 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Oct 30, 2013 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+2.56%)
Oct 29, 2013 0.2050 0.2050 0.1950 0.1950 20,000 +0.00(+0.00%)
Oct 28, 2013 0.2000 0.2000 0.1950 0.1950 20,000 +0.00(+0.00%)
Oct 25, 2013 0.1900 0.2000 0.1900 0.1950 15,800 +0.01(+5.41%)
Oct 23, 2013 0.1850 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Oct 22, 2013 0.2000 0.2000 0.2000 0.2000 21,850 +0.00(+0.00%)
Oct 18, 2013 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 16, 2013 0.1900 0.1900 0.1900 100 -0.01(-7.32%)
Oct 15, 2013 0.2050 0.2050 0.1900 0.2050 37,500 -0.01(-2.38%)
Oct 10, 2013 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Oct 09, 2013 0.2000 0.2000 0.1900 0.1900 123,500 -0.03(-13.64%)
Oct 08, 2013 0.2300 0.2300 0.2050 0.2200 45,800 -0.02(-8.33%)
Oct 07, 2013 0.2200 0.2500 0.2100 0.2400 852,600 +0.03(+14.29%)
Oct 04, 2013 0.1950 0.2300 0.1950 0.2100 998,100 +0.02(+10.53%)
Oct 03, 2013 0.2000 0.2000 0.1850 0.1900 117,925 -0.01(-5.00%)
Oct 02, 2013 0.1850 0.2000 0.1850 0.2000 161,475 +0.01(+5.26%)
Oct 01, 2013 0.1650 0.1900 0.1650 0.1900 35,500 +0.02(+15.15%)
Sep 26, 2013 0.1650 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Sep 25, 2013 0.1600 0.1600 0.1600 0.1600 6,000 -0.01(-3.03%)
Sep 24, 2013 0.1650 0.1650 0.1600 0.1650 12,500 +0.00(+0.00%)
Sep 23, 2013 0.1500 0.1650 0.1500 0.1650 287,333 +0.04(+26.92%)
Sep 20, 2013 0.1500 0.1500 0.1300 0.1300 25,000 -0.02(-13.33%)
Sep 18, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Sep 17, 2013 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.67%)
Sep 16, 2013 0.1500 0.1500 0.1500 0.1500 60,800 -0.01(-3.23%)
Sep 13, 2013 0.1550 0.1550 0.1550 0.1550 6,000 +0.01(+3.33%)
Sep 12, 2013 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Sep 11, 2013 0.1550 0.1550 0.1400 0.1500 99,650 +0.00(+0.00%)
Sep 10, 2013 0.1450 0.1500 0.1450 0.1500 52,250 +0.01(+3.45%)
Sep 09, 2013 0.1450 0.1450 0.1450 0.1450 3,500 -0.01(-3.33%)
Sep 05, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 04, 2013 0.1600 0.1600 0.1500 0.1500 21,350 -0.01(-3.23%)
Sep 03, 2013 0.1950 0.1950 0.1550 0.1550 63,100 -0.02(-13.89%)
Aug 30, 2013 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 29, 2013 0.1900 0.2000 0.1650 0.1850 162,215 +0.02(+15.62%)
Aug 28, 2013 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+6.67%)
Aug 27, 2013 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 26, 2013 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Aug 23, 2013 0.1500 0.1500 0.1450 0.1450 26,400 -0.02(-9.38%)
Aug 22, 2013 0.1500 0.1600 0.1500 0.1600 31,100 +0.01(+6.67%)
Aug 21, 2013 0.1500 0.1500 0.1400 0.1500 32,000 +0.00(+0.00%)
Aug 20, 2013 0.1500 0.1500 0.1500 0.1500 45,000 +0.00(+0.00%)
Aug 19, 2013 0.1500 0.1500 0.1400 0.1500 100,000 -0.01(-6.25%)
Aug 15, 2013 0.1600 0.1600 0.1600 0 -0.04(-17.95%)
Aug 12, 2013 0.1950 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Aug 09, 2013 0.1950 0.2000 0.1950 0.2000 41,500 +0.01(+2.56%)
Aug 08, 2013 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Aug 06, 2013 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Aug 02, 2013 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
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.