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, 2011 0.2500 0.2500 0.2200 0.2200 10,000 -0.03(-12.00%)
Jun 29, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 28, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 27, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 24, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 23, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 22, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 21, 2011 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Jun 20, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 17, 2011 0.1950 0.2500 0.1950 0.2500 7,500 +0.01(+2.04%)
Jun 16, 2011 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 15, 2011 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 14, 2011 0.2000 0.2450 0.2000 0.2450 13,000 +0.08(+53.12%)
Jun 13, 2011 0.1600 0.2000 0.1600 0.1600 35,000 -0.10(-38.46%)
Jun 10, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 09, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 08, 2011 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Jun 07, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 06, 2011 0.2800 0.2800 0.2400 0.2500 44,000 +0.01(+4.17%)
Jun 03, 2011 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 24, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 20, 2011 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 19, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 18, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 17, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 16, 2011 0.2400 0.2400 0.2400 0.2400 7,500 -0.01(-4.00%)
May 13, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 12, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 11, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 10, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 09, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 06, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 05, 2011 0.2500 0.2500 0.2500 0.2500 10,330 +0.01(+4.17%)
May 04, 2011 0.2300 0.2400 0.2300 0.2400 14,000 +0.04(+17.07%)
May 03, 2011 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 02, 2011 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
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%)
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.