Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Jul 29, 2011 0.1500 0.1500 0.1500 0.1500 35,000 +0.00(+0.00%)
Jul 28, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 27, 2011 0.1800 0.2450 0.1500 0.1500 51,700 +0.00(+0.00%)
Jul 26, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2011 0.1800 0.1800 0.1350 0.1500 108,500 -0.01(-6.25%)
Jul 22, 2011 0.1600 0.1600 0.1600 0.1600 7,000 -0.02(-11.11%)
Jul 21, 2011 0.1450 0.1800 0.1450 0.1800 125,900 +0.05(+44.00%)
Jul 20, 2011 0.1600 0.1700 0.1250 0.1250 22,500 -0.04(-21.88%)
Jul 19, 2011 0.1800 0.1800 0.1200 0.1600 56,000 -0.02(-11.11%)
Jul 18, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 15, 2011 0.1800 0.1800 0.1800 0.1800 5,000 +0.06(+50.00%)
Jul 14, 2011 0.1200 0.1200 0.1200 0.1200 100 -0.06(-33.33%)
Jul 13, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 12, 2011 0.1500 0.1800 0.1250 0.1800 86,000 +0.00(+0.00%)
Jul 11, 2011 0.1650 0.1800 0.1500 0.1800 111,500 +0.00(+0.00%)
Jul 08, 2011 0.1800 0.1800 0.1800 0.1800 5,000 +0.02(+12.50%)
Jul 07, 2011 0.1800 0.1800 0.1600 0.1600 7,000 -0.02(-11.11%)
Jul 06, 2011 0.1800 0.1800 0.1800 0.1800 400 -0.04(-16.28%)
Jul 05, 2011 0.2150 0.2150 0.2150 0.2150 22,000 -0.01(-2.27%)
Jul 04, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
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%)
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.