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 29, 2011 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 28, 2011 0.2050 0.2050 0.2050 0.2050 22,210 +0.01(+7.89%)
Apr 27, 2011 0.2100 0.2100 0.1900 0.1900 3,000 -0.01(-5.00%)
Apr 26, 2011 0.2350 0.2350 0.2000 0.2000 4,224 -0.12(-37.50%)
Apr 25, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 21, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 20, 2011 0.3300 0.3300 0.3200 0.3200 3,000 +0.02(+6.67%)
Apr 19, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 18, 2011 0.2400 0.3000 0.2400 0.3000 5,000 +0.07(+33.33%)
Apr 15, 2011 0.2250 0.2400 0.2250 0.2250 34,000 -0.02(-10.00%)
Apr 14, 2011 0.2400 0.2500 0.2400 0.2500 5,000 +0.01(+4.17%)
Apr 13, 2011 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+2.13%)
Apr 12, 2011 0.2400 0.2400 0.2350 0.2350 5,580 -0.07(-21.67%)
Apr 11, 2011 0.3000 0.3000 0.3000 0.3000 2,000 +0.05(+20.00%)
Apr 08, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 07, 2011 0.2500 0.2500 0.2500 0.2500 14,000 -0.05(-16.67%)
Apr 06, 2011 0.2800 0.3000 0.2800 0.3000 3,000 +0.06(+25.00%)
Apr 05, 2011 0.2800 0.2800 0.2400 0.2400 16,055 -0.06(-20.00%)
Apr 04, 2011 0.2300 0.3000 0.2300 0.3000 28,000 -0.03(-7.69%)
Apr 01, 2011 0.2250 0.3250 0.2250 0.3250 5,000 +0.10(+41.30%)
Mar 31, 2011 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 30, 2011 0.2350 0.2300 0.2300 0.2300 13,000 -0.01(-4.17%)
Mar 29, 2011 0.2150 0.2400 0.2150 0.2400 26,000 +0.02(+11.63%)
Mar 28, 2011 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Mar 25, 2011 0.2100 0.2150 0.2100 0.2150 4,000 +0.01(+7.50%)
Mar 24, 2011 0.1800 0.2200 0.1800 0.2000 17,000 -0.01(-4.76%)
Mar 23, 2011 0.2000 0.2100 0.2000 0.2100 10,500 +0.02(+10.53%)
Mar 22, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 21, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 18, 2011 0.1900 0.2300 0.1900 0.1900 120,000 +0.01(+5.56%)
Mar 17, 2011 0.2400 0.2450 0.1500 0.1800 418,078 -0.16(-47.83%)
Mar 16, 2011 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 15, 2011 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 14, 2011 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 11, 2011 0.3450 0.3450 0.3450 0.3450 2,900 +0.05(+18.97%)
Mar 10, 2011 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-3.33%)
Mar 09, 2011 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Mar 08, 2011 0.2900 0.3000 0.2900 0.3000 14,550 +0.04(+17.65%)
Mar 07, 2011 0.2800 0.2900 0.2450 0.2550 31,385 +0.02(+6.25%)
Mar 04, 2011 0.2200 0.2400 0.2200 0.2400 4,000 +0.01(+4.35%)
Mar 03, 2011 0.2400 0.2400 0.2300 0.2300 8,500 +0.03(+15.00%)
Mar 02, 2011 0.2200 0.2200 0.2000 0.2000 5,000 -0.04(-16.67%)
Mar 01, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 28, 2011 0.2400 0.2400 0.2400 0.2400 24,999 +0.00(+0.00%)
Feb 25, 2011 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Feb 24, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 23, 2011 0.2400 0.2400 0.2400 0.2400 15,500 +0.00(+0.00%)
Feb 22, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 18, 2011 0.2700 0.3000 0.2400 0.2400 19,850 -0.05(-17.24%)
Feb 17, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 16, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 15, 2011 0.2900 0.2900 0.2900 0.2900 2,200 -0.01(-3.33%)
Feb 14, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 11, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 10, 2011 0.3000 0.3000 0.2000 0.3000 55,000 +0.00(+0.00%)
Feb 09, 2011 0.2800 0.3000 0.2800 0.3000 48,000 +0.02(+7.14%)
Feb 08, 2011 0.2800 0.2800 0.2800 0.2800 3,200 -0.01(-3.45%)
Feb 07, 2011 0.2850 0.2900 0.2850 0.2900 50,000 +0.04(+16.00%)
Feb 04, 2011 0.2500 0.2500 0.2500 0.2500 93,000 +0.00(+0.00%)
Feb 03, 2011 0.2450 0.2500 0.2450 0.2500 22,000 +0.01(+2.04%)
Feb 02, 2011 0.2250 0.2500 0.2250 0.2450 13,500 +0.04(+16.67%)
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.