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 (%)
Jun 30, 2010 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 29, 2010 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Jun 25, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 24, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 23, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 22, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 21, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 18, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 17, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 16, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 15, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 14, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 11, 2010 0.2300 0.2400 0.2300 0.2400 2,000 +0.04(+20.00%)
Jun 10, 2010 0.2050 0.2050 0.2000 0.2000 15,000 -0.00(-2.44%)
Jun 09, 2010 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 08, 2010 0.2050 0.2050 0.2050 0.2050 125 +0.00(+0.00%)
Jun 07, 2010 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-2.38%)
Jun 04, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 03, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 02, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 01, 2010 0.2700 0.2800 0.2100 0.2100 79,000 -0.06(-22.22%)
May 31, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 28, 2010 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 27, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 26, 2010 0.2700 0.2700 0.2700 0.2700 15,000 +0.03(+12.50%)
May 25, 2010 0.2650 0.2650 0.2400 0.2400 33,000 +0.02(+9.09%)
May 21, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 20, 2010 0.2200 0.2200 0.2200 0.2200 5,000 -0.02(-8.33%)
May 19, 2010 0.2550 0.2550 0.2400 0.2400 5,900 +0.00(+0.00%)
May 18, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 17, 2010 0.2400 0.2400 0.2400 0.2400 9,210 -0.01(-2.04%)
May 14, 2010 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 13, 2010 0.2400 0.2450 0.2400 0.2450 1,500 +0.04(+22.50%)
May 12, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 11, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 10, 2010 0.2900 0.2900 0.2000 0.2000 15,000 -0.10(-33.33%)
May 07, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 06, 2010 0.3000 0.3000 0.3000 0.3000 225 +0.01(+3.45%)
May 05, 2010 0.2900 0.2900 0.2900 0.2900 3,475 +0.00(+0.00%)
May 04, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 03, 2010 0.2900 0.2900 0.2900 0.2900 7,000 +0.01(+1.75%)
Apr 30, 2010 0.2850 0.2850 0.2850 0.2850 36,669 -0.01(-1.72%)
Apr 29, 2010 0.2800 0.2900 0.2800 0.2900 14,000 +0.00(+0.00%)
Apr 28, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 27, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 26, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 23, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 22, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 21, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 20, 2010 0.2900 0.2900 0.2900 0.2900 500 +0.03(+11.54%)
Apr 19, 2010 0.2800 0.2800 0.2600 0.2600 20,340 -0.04(-13.33%)
Apr 16, 2010 0.3000 0.3000 0.3000 0.3000 7,000 +0.02(+5.26%)
Apr 15, 2010 0.2850 0.2850 0.2850 0.2850 3,000 -0.01(-1.72%)
Apr 14, 2010 0.2900 0.2900 0.2900 0.2900 1,500 -0.01(-1.69%)
Apr 13, 2010 0.3500 0.3500 0.2950 0.2950 3,600 +0.01(+5.36%)
Apr 12, 2010 0.2800 0.2800 0.2800 0.2800 2,500 -0.02(-6.67%)
Apr 09, 2010 0.3200 0.3200 0.3000 0.3000 10,500 -0.01(-3.23%)
Apr 08, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 07, 2010 0.3000 0.3500 0.3000 0.3100 35,000 -0.03(-10.14%)
Apr 06, 2010 0.3450 0.3450 0.3450 0.3450 1,400 +0.02(+7.81%)
Apr 05, 2010 0.3200 0.3200 0.3200 0.3200 4,000 +0.01(+1.59%)
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.