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 (%)
May 29, 2014 0.1700 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
May 28, 2014 0.1800 0.1850 0.1650 0.1850 38,000 +0.00(+0.00%)
May 27, 2014 0.1600 0.1850 0.1550 0.1850 41,907 +0.01(+8.82%)
May 26, 2014 0.1650 0.1700 0.1650 0.1700 20,000 -0.02(-10.53%)
May 23, 2014 0.1750 0.1900 0.1750 0.1900 22,150 +0.02(+15.15%)
May 22, 2014 0.1700 0.1700 0.1650 0.1650 1,688 -0.01(-5.71%)
May 21, 2014 0.1650 0.1900 0.1600 0.1750 98,000 +0.00(+2.94%)
May 20, 2014 0.1700 0.1700 0.1700 0.1700 8,000 -0.01(-5.56%)
May 16, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 15, 2014 0.1800 0.1800 0.1800 0.1800 1,140 +0.00(+0.00%)
May 13, 2014 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
May 12, 2014 0.1800 0.1950 0.1750 0.1950 202,000 -0.01(-4.88%)
May 09, 2014 0.1950 0.2050 0.1750 0.2050 191,500 +0.00(+2.50%)
May 08, 2014 0.1700 0.2050 0.1700 0.2000 205,500 -0.00(-2.44%)
May 07, 2014 0.1700 0.2050 0.1500 0.2050 319,500 +0.00(+0.00%)
May 06, 2014 0.1700 0.2100 0.1650 0.2050 109,850 +0.00(+2.50%)
May 05, 2014 0.1550 0.2000 0.1500 0.2000 306,900 +0.00(+0.00%)
May 02, 2014 0.1500 0.2000 0.1500 0.2000 213,000 +0.02(+11.11%)
May 01, 2014 0.1200 0.1800 0.1200 0.1800 311,400 +0.05(+44.00%)
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%)
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.