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 (%)
Aug 31, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Aug 26, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 25, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 24, 2015 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Aug 20, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Aug 19, 2015 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Aug 18, 2015 0.0550 0.0550 0.0550 0.0550 36,000 -0.00(-8.33%)
Aug 17, 2015 0.0650 0.0650 0.0550 0.0600 196,500 -0.01(-7.69%)
Aug 14, 2015 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Aug 12, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 10, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Aug 06, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 04, 2015 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jul 31, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jul 30, 2015 0.0700 0.0800 0.0700 0.0800 25,000 +0.01(+23.08%)
Jul 29, 2015 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jul 27, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 24, 2015 0.0900 0.0900 0.0800 0.0800 31,000 -0.01(-15.79%)
Jul 22, 2015 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Jul 21, 2015 0.0850 0.0850 0.0750 0.0750 18,000 -0.01(-16.67%)
Jul 20, 2015 0.1100 0.1100 0.0900 0.0900 84,667 -0.02(-18.18%)
Jul 16, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 15, 2015 0.1100 0.1100 0.1100 0.1100 25,348 +0.01(+4.76%)
Jul 14, 2015 0.1050 0.1050 0.1050 0.1050 80,000 -0.01(-4.55%)
Jul 13, 2015 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+10.00%)
Jul 10, 2015 0.1200 0.1200 0.0950 0.1000 305,000 -0.02(-16.67%)
Jul 09, 2015 0.1200 0.1200 0.1200 0.1200 63,000 +0.00(+0.00%)
Jul 08, 2015 0.1200 0.1200 0.1200 0.1200 300,000 +0.00(+0.00%)
Jul 07, 2015 0.1200 0.1250 0.1200 0.1200 335,000 +0.00(+0.00%)
Jul 06, 2015 0.1350 0.1400 0.1200 0.1200 106,799 +0.00(+0.00%)
Jul 03, 2015 0.1300 0.1300 0.1200 0.1200 50,000 -0.02(-11.11%)
Jul 02, 2015 0.1200 0.1350 0.1200 0.1350 28,700 +0.02(+17.39%)
Jun 30, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 29, 2015 0.1250 0.1250 0.1150 0.1150 21,000 -0.01(-11.54%)
Jun 26, 2015 0.1300 0.1300 0.1300 0.1300 99,900 +0.01(+4.00%)
Jun 25, 2015 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Jun 24, 2015 0.1250 0.1300 0.1250 0.1250 32,500 -0.02(-10.71%)
Jun 23, 2015 0.1300 0.1400 0.1300 0.1400 7,000 +0.00(+0.00%)
Jun 22, 2015 0.1300 0.1400 0.1300 0.1400 11,000 +0.00(+0.00%)
Jun 18, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 16, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 11, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 10, 2015 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Jun 08, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 05, 2015 0.1350 0.1350 0.1200 0.1200 19,200 -0.01(-4.00%)
Jun 04, 2015 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Jun 03, 2015 0.1400 0.1400 0.1200 0.1250 46,200 +0.01(+8.70%)
Jun 02, 2015 0.1350 0.1350 0.1050 0.1150 91,000 -0.01(-8.00%)
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.