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 (%)
Feb 28, 2011 0.2400 0.2400 0.2400 0.2400 24,999 +0.00(+0.00%)
Feb 25, 2011 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Feb 24, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 23, 2011 0.2400 0.2400 0.2400 0.2400 15,500 +0.00(+0.00%)
Feb 22, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 18, 2011 0.2700 0.3000 0.2400 0.2400 19,850 -0.05(-17.24%)
Feb 17, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 16, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 15, 2011 0.2900 0.2900 0.2900 0.2900 2,200 -0.01(-3.33%)
Feb 14, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 11, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 10, 2011 0.3000 0.3000 0.2000 0.3000 55,000 +0.00(+0.00%)
Feb 09, 2011 0.2800 0.3000 0.2800 0.3000 48,000 +0.02(+7.14%)
Feb 08, 2011 0.2800 0.2800 0.2800 0.2800 3,200 -0.01(-3.45%)
Feb 07, 2011 0.2850 0.2900 0.2850 0.2900 50,000 +0.04(+16.00%)
Feb 04, 2011 0.2500 0.2500 0.2500 0.2500 93,000 +0.00(+0.00%)
Feb 03, 2011 0.2450 0.2500 0.2450 0.2500 22,000 +0.01(+2.04%)
Feb 02, 2011 0.2250 0.2500 0.2250 0.2450 13,500 +0.04(+16.67%)
Feb 01, 2011 0.2500 0.3000 0.2100 0.2100 72,100 -0.04(-16.00%)
Jan 31, 2011 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jan 28, 2011 0.1450 0.2500 0.1450 0.2500 34,600 +0.05(+25.00%)
Jan 27, 2011 0.1650 0.2000 0.1650 0.2000 32,300 +0.04(+21.21%)
Jan 26, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 25, 2011 0.1650 0.1650 0.1650 0.1650 50,000 +0.00(+0.00%)
Jan 24, 2011 0.1300 0.1650 0.1300 0.1650 28,300 +0.00(+0.00%)
Jan 21, 2011 0.1600 0.1650 0.1600 0.1650 40,500 +0.01(+6.45%)
Jan 20, 2011 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 19, 2011 0.1550 0.1550 0.1550 0.1550 2,000 +0.04(+34.78%)
Jan 18, 2011 0.1500 0.1500 0.1150 0.1150 32,000 -0.02(-14.81%)
Jan 17, 2011 0.1350 0.1350 0.1350 0.1350 5,000 +0.03(+28.57%)
Jan 14, 2011 0.1600 0.1600 0.1050 0.1050 50,000 -0.06(-34.38%)
Jan 13, 2011 0.1600 0.1600 0.1600 0.1600 900 +0.01(+6.67%)
Jan 12, 2011 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Jan 11, 2011 0.1500 0.1500 0.1500 0.1500 100 -0.01(-6.25%)
Jan 10, 2011 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Jan 07, 2011 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Jan 06, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 05, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 04, 2011 0.1600 0.1700 0.1600 0.1700 17,500 +0.01(+6.25%)
Dec 31, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 30, 2010 0.1600 0.1600 0.1600 0.1600 2,600 +0.04(+33.33%)
Dec 29, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 24, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 22, 2010 0.1100 0.1200 0.1100 0.1200 37,500 +0.01(+14.29%)
Dec 21, 2010 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 20, 2010 0.0850 0.1050 0.0850 0.1050 50,500 +0.00(+5.00%)
Dec 17, 2010 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Dec 16, 2010 0.1000 0.1000 0.1000 0.1000 13,000 +0.02(+25.00%)
Dec 15, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 14, 2010 0.0900 0.0900 0.0800 0.0800 15,000 -0.02(-20.00%)
Dec 13, 2010 0.1100 0.1100 0.1000 0.1000 60,000 -0.01(-9.09%)
Dec 10, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 09, 2010 0.1350 0.1350 0.1100 0.1100 45,000 -0.03(-18.52%)
Dec 08, 2010 0.1350 0.1350 0.1350 0.1350 24,500 +0.00(+0.00%)
Dec 07, 2010 0.1150 0.1550 0.1100 0.1350 20,500 -0.02(-15.62%)
Dec 06, 2010 0.1500 0.1600 0.1150 0.1600 96,150 +0.04(+33.33%)
Dec 03, 2010 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Dec 02, 2010 0.1700 0.1700 0.1200 0.1200 13,000 -0.02(-11.11%)
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.