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, 2010 0.3400 0.3400 0.3150 0.3400 26,500 +0.00(+0.00%)
Jan 28, 2010 0.3400 0.3400 0.3400 0.3400 1,000 +0.04(+11.48%)
Jan 27, 2010 0.3400 0.3400 0.3050 0.3050 6,500 -0.04(-10.29%)
Jan 26, 2010 0.3400 0.3400 0.3400 0.3400 7,500 +0.04(+11.48%)
Jan 25, 2010 0.3300 0.3350 0.3050 0.3050 39,000 -0.02(-6.15%)
Jan 22, 2010 0.3200 0.3250 0.3050 0.3250 14,500 +0.00(+0.00%)
Jan 21, 2010 0.3250 0.3250 0.3250 0.3250 29,300 -0.02(-4.41%)
Jan 20, 2010 0.2900 0.3400 0.2900 0.3400 179,039 +0.06(+19.30%)
Jan 19, 2010 0.2750 0.2850 0.2450 0.2850 345,000 -0.02(-5.00%)
Jan 18, 2010 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jan 15, 2010 0.3000 0.3000 0.3000 0.3000 10,000 +0.04(+17.65%)
Jan 14, 2010 0.3100 0.3100 0.2550 0.2550 30,000 -0.09(-26.09%)
Jan 13, 2010 0.3500 0.3550 0.3450 0.3450 22,900 -0.01(-2.82%)
Jan 12, 2010 0.2900 0.3700 0.2650 0.3550 240,500 +0.13(+61.36%)
Jan 11, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 08, 2010 0.2400 0.2400 0.2200 0.2200 20,000 -0.04(-13.73%)
Jan 07, 2010 0.3050 0.3050 0.2550 0.2550 19,800 -0.02(-7.27%)
Jan 06, 2010 0.2950 0.3200 0.2750 0.2750 103,034 +0.03(+10.00%)
Jan 05, 2010 0.2500 0.2500 0.2500 0.2500 5,000 -0.05(-16.67%)
Jan 04, 2010 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Dec 31, 2009 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Dec 30, 2009 0.2900 0.2950 0.2900 0.2950 50,000 +0.00(+0.00%)
Dec 29, 2009 0.2950 0.2950 0.2950 0.2950 18,500 -0.01(-1.67%)
Dec 24, 2009 0.3000 0.3000 0.3000 0.3000 23,500 +0.00(+0.00%)
Dec 23, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 22, 2009 0.3000 0.3100 0.3000 0.3000 55,000 +0.02(+7.14%)
Dec 21, 2009 0.3000 0.3100 0.2800 0.2800 51,000 -0.02(-6.67%)
Dec 18, 2009 0.2950 0.3000 0.2950 0.3000 90,000 +0.00(+0.00%)
Dec 17, 2009 0.3000 0.3000 0.3000 0.3000 7,680 +0.00(+0.00%)
Dec 16, 2009 0.2600 0.3000 0.2600 0.3000 160,330 +0.00(+0.00%)
Dec 15, 2009 0.3000 0.3050 0.3000 0.3000 60,000 +0.00(+0.00%)
Dec 14, 2009 0.2900 0.3000 0.2900 0.3000 39,500 +0.02(+7.14%)
Dec 11, 2009 0.2600 0.2800 0.2500 0.2800 65,500 +0.03(+12.00%)
Dec 10, 2009 0.2500 0.2500 0.2450 0.2500 58,000 +0.05(+25.00%)
Dec 09, 2009 0.2000 0.2050 0.2000 0.2000 16,000 -0.16(-44.44%)
Dec 08, 2009 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 07, 2009 0.3600 0.3600 0.3600 0.3600 10 -0.04(-10.00%)
Dec 04, 2009 0.2400 0.4000 0.2400 0.4000 124,500 +0.17(+70.21%)
Dec 03, 2009 0.2350 0.2350 0.2350 0.2350 14,800 +0.04(+23.68%)
Dec 02, 2009 0.1900 0.1900 0.1900 0.1900 17,500 +0.02(+11.76%)
Dec 01, 2009 0.1600 0.2300 0.1600 0.1700 162,500 -0.03(-15.00%)
Nov 30, 2009 0.1500 0.2000 0.1500 0.2000 30,000 +0.08(+60.00%)
Nov 27, 2009 0.1250 0.1250 0.1250 0.1250 15,000 +0.02(+25.00%)
Nov 26, 2009 0.1000 0.1000 0.1000 0.1000 20,000 -0.07(-39.39%)
Nov 25, 2009 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Nov 24, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 23, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 20, 2009 0.1700 0.1700 0.1650 0.1650 20,000 -0.01(-2.94%)
Nov 19, 2009 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Nov 18, 2009 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 17, 2009 0.1650 0.1650 0.1650 0.1650 5,000 -0.04(-17.50%)
Nov 16, 2009 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Nov 13, 2009 0.2000 0.2100 0.2000 0.2000 27,500 -0.01(-4.76%)
Nov 12, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 11, 2009 0.2100 0.2100 0.2100 0.2100 9,500 +0.01(+5.00%)
Nov 10, 2009 0.2000 0.2000 0.2000 0.2000 8,500 +0.00(+0.00%)
Nov 09, 2009 0.2000 0.2000 0.2000 0.2000 10,000 +0.04(+25.00%)
Nov 06, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 05, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+6.67%)
Nov 04, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 03, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
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.