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 (%)
Jan 29, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 28, 2019 0.0350 0.0350 0.0300 0.0350 141,000 +0.01(+16.67%)
Jan 25, 2019 0.0300 0.0300 0.0300 0.0300 77,000 -0.01(-14.29%)
Jan 22, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 18, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 17, 2019 0.0300 0.0350 0.0300 0.0350 200,000 +0.00(+0.00%)
Jan 16, 2019 0.0250 0.0350 0.0250 0.0350 27,000 +0.01(+40.00%)
Jan 15, 2019 0.0250 0.0250 0.0250 0.0250 20,310 -0.00(-16.67%)
Jan 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 10, 2019 0.0300 0.0300 0.0300 0.0300 92,000 +0.00(+0.00%)
Jan 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 07, 2019 0.0300 0.0300 0.0300 0.0300 232,500 +0.00(+20.00%)
Jan 04, 2019 0.0300 0.0300 0.0250 0.0250 104,850 +0.00(+0.00%)
Jan 03, 2019 0.0250 0.0300 0.0250 0.0250 251,000 +0.01(+25.00%)
Dec 31, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 28, 2018 0.0250 0.0250 0.0250 0.0250 31,000 +0.00(+0.00%)
Dec 27, 2018 0.0300 0.0300 0.0250 0.0250 50,000 +0.00(+0.00%)
Dec 24, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 21, 2018 0.0200 0.0200 0.0200 0.0200 45,000 -0.01(-20.00%)
Dec 20, 2018 0.0250 0.0250 0.0250 0.0250 10,500 +0.01(+25.00%)
Dec 14, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 13, 2018 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-33.33%)
Dec 12, 2018 0.0250 0.0300 0.0250 0.0300 28,600 +0.01(+50.00%)
Dec 11, 2018 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Dec 10, 2018 0.0250 0.0300 0.0250 0.0250 102,000 +0.01(+25.00%)
Dec 07, 2018 0.0200 0.0250 0.0200 0.0200 50,500 -0.01(-20.00%)
Dec 06, 2018 0.0250 0.0250 0.0250 0.0250 10,999 +0.00(+0.00%)
Dec 05, 2018 0.0200 0.0250 0.0200 0.0250 8,000 +0.00(+0.00%)
Dec 04, 2018 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Dec 03, 2018 0.0250 0.0300 0.0250 0.0250 218,000 +0.00(+0.00%)
Nov 29, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 28, 2018 0.0200 0.0250 0.0200 0.0250 100,000 +0.01(+25.00%)
Nov 27, 2018 0.0250 0.0250 0.0200 0.0200 115,000 -0.01(-20.00%)
Nov 26, 2018 0.0200 0.0250 0.0200 0.0250 69,000 +0.01(+25.00%)
Nov 23, 2018 0.0200 0.0200 0.0200 0.0200 39,000 +0.00(+0.00%)
Nov 13, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 06, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 05, 2018 0.0200 0.0200 0.0200 0.0200 2,300 -0.01(-20.00%)
Nov 02, 2018 0.0250 0.0250 0.0250 0.0250 38,000 +0.00(+0.00%)
Nov 01, 2018 0.0200 0.0250 0.0200 0.0250 16,300 +0.01(+25.00%)
Oct 31, 2018 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Oct 24, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 17, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 16, 2018 0.0150 0.0150 0.0150 0.0150 5,000 -0.01(-25.00%)
Oct 15, 2018 0.0200 0.0200 0.0200 0.0200 15,000 +0.01(+33.33%)
Oct 12, 2018 0.0200 0.0200 0.0150 0.0150 32,000 +0.00(+0.00%)
Oct 11, 2018 0.0250 0.0250 0.0150 0.0150 30,000 -0.01(-50.00%)
Oct 10, 2018 0.0150 0.0300 0.0150 0.0300 75,000 +0.01(+50.00%)
Oct 05, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 04, 2018 0.0250 0.0250 0.0250 0.0250 17,000 +0.01(+66.67%)
Oct 02, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 01, 2018 0.0250 0.0250 0.0150 0.0150 6,029 -0.01(-25.00%)
Sep 28, 2018 0.0150 0.0200 0.0150 0.0200 93,000 -0.01(-20.00%)
Sep 27, 2018 0.0250 0.0250 0.0250 0.0250 41,999 +0.01(+66.67%)
Sep 26, 2018 0.0150 0.0150 0.0150 0.0150 11,000 -0.01(-40.00%)
Sep 25, 2018 0.0150 0.0250 0.0150 0.0250 3,000 +0.01(+25.00%)
Sep 17, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 13, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 12, 2018 0.0200 0.0200 0.0200 0.0200 32,951 -0.01(-20.00%)
Sep 11, 2018 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Sep 10, 2018 0.0200 0.0200 0.0200 0.0200 8,000 -0.01(-20.00%)
Sep 07, 2018 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Aug 31, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 28, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 24, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 22, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 20, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 17, 2018 0.0200 0.0200 0.0200 0.0200 20,108 +0.00(+0.00%)
Aug 10, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 09, 2018 0.0250 0.0250 0.0250 0.0250 105,300 +0.00(+0.00%)
Aug 07, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 03, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 26, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 19, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 17, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 13, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 26, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 22, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 18, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 14, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 12, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 05, 2018 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Jun 04, 2018 0.0300 0.0300 0.0250 0.0250 54,000 -0.00(-16.67%)
May 29, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 22, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 14, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 11, 2018 0.0250 0.0250 0.0250 0.0250 156,000 +0.00(+0.00%)
May 09, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 07, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 03, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 27, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 24, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 20, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 13, 2018 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Apr 11, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 09, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 06, 2018 0.0300 0.0300 0.0300 0.0300 12,542 +0.00(+0.00%)
Apr 05, 2018 0.0300 0.0300 0.0300 0.0300 109,650 +0.00(+0.00%)
Apr 03, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 29, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 28, 2018 0.0300 0.0350 0.0300 0.0350 13,000 +0.01(+16.67%)
Mar 27, 2018 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Mar 26, 2018 0.0300 0.0300 0.0300 0.0300 66,995 -0.01(-25.00%)
Mar 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 20, 2018 0.0400 0.0400 0.0400 0.0400 1,219 +0.01(+33.33%)
Mar 15, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 09, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 08, 2018 0.0400 0.0400 0.0300 0.0300 131,650 -0.01(-14.29%)
Mar 07, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Mar 06, 2018 0.0400 0.0400 0.0350 0.0350 6,000 -0.00(-12.50%)
Mar 05, 2018 0.0400 0.0400 0.0400 0.0400 12,900 -0.00(-11.11%)
Mar 02, 2018 0.0350 0.0450 0.0300 0.0450 40,000 +0.01(+28.57%)
Mar 01, 2018 0.0300 0.0550 0.0300 0.0350 210,000 +0.01(+16.67%)
Feb 28, 2018 0.0350 0.0350 0.0300 0.0300 30,000 -0.01(-25.00%)
Feb 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 23, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Feb 22, 2018 0.0400 0.0400 0.0400 0.0400 11,000 -0.00(-11.11%)
Feb 20, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 13, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Feb 12, 2018 0.0550 0.0550 0.0500 0.0500 24,711 +0.01(+11.11%)
Feb 09, 2018 0.0500 0.0500 0.0450 0.0450 35,000 +0.00(+0.00%)
Feb 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 06, 2018 0.0400 0.0500 0.0400 0.0400 133,000 +0.00(+14.29%)
Feb 05, 2018 0.0450 0.0450 0.0350 0.0350 4,000 -0.01(-22.22%)
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.