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 (%)
Nov 30, 2012 0.1850 0.1900 0.1850 0.1900 125,000 +0.01(+5.56%)
Nov 29, 2012 0.1750 0.1850 0.1750 0.1800 63,500 +0.01(+9.09%)
Nov 28, 2012 0.1650 0.1650 0.1650 0.1650 14,000 +0.00(+0.00%)
Nov 27, 2012 0.1650 0.1650 0.1650 0.1650 34,000 +0.01(+6.45%)
Nov 26, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 24, 2012 0.1700 0.1700 0.1550 0.1550 173,000 +0.00(+0.00%)
Nov 23, 2012 0.1700 0.1700 0.1550 0.1550 173,000 +0.02(+19.23%)
Nov 22, 2012 0.1400 0.1400 0.1300 0.1300 41,000 -0.04(-23.53%)
Nov 21, 2012 0.1700 0.1700 0.1700 0.1700 60,000 +0.00(+0.00%)
Nov 20, 2012 0.1700 0.1750 0.1700 0.1700 104,500 -0.01(-5.56%)
Nov 19, 2012 0.1550 0.1800 0.1550 0.1800 50,000 +0.04(+24.14%)
Nov 16, 2012 0.1450 0.1450 0.1450 0.1450 10,000 -0.03(-14.71%)
Nov 15, 2012 0.1600 0.1700 0.1550 0.1700 67,500 +0.02(+9.68%)
Nov 14, 2012 0.1400 0.1550 0.1400 0.1550 24,500 +0.01(+10.71%)
Nov 13, 2012 0.1450 0.1450 0.1400 0.1400 25,099 +0.00(+0.00%)
Nov 12, 2012 0.1350 0.1400 0.1300 0.1400 116,000 +0.00(+0.00%)
Nov 09, 2012 0.1400 0.1400 0.1400 0.1400 6,600 +0.01(+3.70%)
Nov 08, 2012 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Nov 07, 2012 0.1350 0.1350 0.1350 0.1350 11,000 -0.01(-3.57%)
Nov 06, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 05, 2012 0.1500 0.1500 0.1400 0.1400 20,000 -0.02(-12.50%)
Nov 02, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 01, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 31, 2012 0.1600 0.1600 0.1600 0.1600 32,500 +0.00(+0.00%)
Oct 30, 2012 0.1600 0.1650 0.1600 0.1600 71,000 +0.03(+23.08%)
Oct 29, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 26, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 25, 2012 0.1500 0.1500 0.1300 0.1300 211,047 -0.02(-13.33%)
Oct 24, 2012 0.1500 0.1500 0.1300 0.1500 322,000 -0.04(-21.05%)
Oct 23, 2012 0.1700 0.1900 0.1700 0.1900 17,357 -0.01(-2.56%)
Oct 19, 2012 0.2000 0.2000 0.1650 0.1950 25,300 +0.01(+2.63%)
Oct 18, 2012 0.2000 0.2000 0.1850 0.1900 53,975 +0.00(+0.00%)
Oct 17, 2012 0.1900 0.1900 0.1900 0.1900 30,200 +0.00(+0.00%)
Oct 16, 2012 0.1900 0.1900 0.1900 0.1900 35,500 +0.01(+5.56%)
Oct 15, 2012 0.1700 0.1800 0.1700 0.1800 69,200 +0.04(+24.14%)
Oct 12, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 11, 2012 0.1600 0.1650 0.1450 0.1450 29,000 -0.02(-9.38%)
Oct 10, 2012 0.1900 0.1900 0.1400 0.1600 225,200 -0.02(-11.11%)
Oct 09, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 05, 2012 0.1800 0.1800 0.1800 0 +0.04(+28.57%)
Oct 04, 2012 0.1800 0.1800 0.1400 0.1400 48,000 -0.00(-3.45%)
Oct 03, 2012 0.1450 0.1450 0.1450 0.1450 7,000 -0.02(-9.38%)
Oct 02, 2012 0.1600 0.1600 0.1600 0.1600 18,467 +0.02(+14.29%)
Oct 01, 2012 0.1600 0.1600 0.1400 0.1400 37,935 +0.01(+3.70%)
Sep 28, 2012 0.1500 0.1500 0.1350 0.1350 38,500 +0.00(+0.00%)
Sep 27, 2012 0.1800 0.2000 0.1300 0.1350 191,300 -0.01(-3.57%)
Sep 26, 2012 0.1400 0.1400 0.1400 0.1400 33,800 +0.02(+16.67%)
Sep 25, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 24, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 21, 2012 0.1200 0.1200 0.1200 0.1200 7,000 +0.01(+9.09%)
Sep 20, 2012 0.1250 0.1250 0.1100 0.1100 52,500 -0.03(-21.43%)
Sep 19, 2012 0.1400 0.1400 0.1400 0.1400 8,500 -0.03(-17.65%)
Sep 18, 2012 0.1700 0.1700 0.1700 0.1700 1,900 +0.03(+21.43%)
Sep 17, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 14, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 13, 2012 0.1400 0.1400 0.1400 0.1400 21,500 +0.02(+16.67%)
Sep 12, 2012 0.1400 0.1400 0.1200 0.1200 35,000 +0.00(+0.00%)
Sep 11, 2012 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-14.29%)
Sep 10, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 07, 2012 0.1400 0.1400 0.1400 0.1400 24,000 +0.00(+0.00%)
Sep 06, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 05, 2012 0.1400 0.1400 0.1400 0.1400 1,400 -0.01(-6.67%)
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.