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 (%)
May 29, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 22, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 18, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 14, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 11, 2018 0.0250 0.0250 0.0250 0.0250 156,000 +0.00(+0.00%)
May 09, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 07, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 03, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 27, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 24, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 20, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 13, 2018 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Apr 11, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 09, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 06, 2018 0.0300 0.0300 0.0300 0.0300 12,542 +0.00(+0.00%)
Apr 05, 2018 0.0300 0.0300 0.0300 0.0300 109,650 +0.00(+0.00%)
Apr 03, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 29, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 28, 2018 0.0300 0.0350 0.0300 0.0350 13,000 +0.01(+16.67%)
Mar 27, 2018 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Mar 26, 2018 0.0300 0.0300 0.0300 0.0300 66,995 -0.01(-25.00%)
Mar 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 20, 2018 0.0400 0.0400 0.0400 0.0400 1,219 +0.01(+33.33%)
Mar 15, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 09, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 08, 2018 0.0400 0.0400 0.0300 0.0300 131,650 -0.01(-14.29%)
Mar 07, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Mar 06, 2018 0.0400 0.0400 0.0350 0.0350 6,000 -0.00(-12.50%)
Mar 05, 2018 0.0400 0.0400 0.0400 0.0400 12,900 -0.00(-11.11%)
Mar 02, 2018 0.0350 0.0450 0.0300 0.0450 40,000 +0.01(+28.57%)
Mar 01, 2018 0.0300 0.0550 0.0300 0.0350 210,000 +0.01(+16.67%)
Feb 28, 2018 0.0350 0.0350 0.0300 0.0300 30,000 -0.01(-25.00%)
Feb 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 23, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Feb 22, 2018 0.0400 0.0400 0.0400 0.0400 11,000 -0.00(-11.11%)
Feb 20, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 13, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Feb 12, 2018 0.0550 0.0550 0.0500 0.0500 24,711 +0.01(+11.11%)
Feb 09, 2018 0.0500 0.0500 0.0450 0.0450 35,000 +0.00(+0.00%)
Feb 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 06, 2018 0.0400 0.0500 0.0400 0.0400 133,000 +0.00(+14.29%)
Feb 05, 2018 0.0450 0.0450 0.0350 0.0350 4,000 -0.01(-22.22%)
Feb 01, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 30, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 29, 2018 0.0600 0.0600 0.0300 0.0450 286,000 -0.01(-10.00%)
Jan 26, 2018 0.0650 0.0650 0.0500 0.0500 311,850 -0.01(-16.67%)
Jan 25, 2018 0.0600 0.0600 0.0600 0.0600 46,540 +0.00(+9.09%)
Jan 24, 2018 0.0600 0.0600 0.0550 0.0550 69,100 +0.00(+0.00%)
Jan 23, 2018 0.0400 0.0550 0.0400 0.0550 273,950 +0.01(+22.22%)
Jan 22, 2018 0.0550 0.0550 0.0450 0.0450 59,900 -0.01(-10.00%)
Jan 19, 2018 0.0500 0.0500 0.0400 0.0500 49,100 +0.01(+11.11%)
Jan 18, 2018 0.0500 0.0500 0.0450 0.0450 31,900 -0.01(-10.00%)
Jan 17, 2018 0.0500 0.0500 0.0500 0.0500 28,030 +0.00(+0.00%)
Jan 16, 2018 0.0500 0.0550 0.0300 0.0500 598,399 +0.00(+0.00%)
Jan 15, 2018 0.0450 0.0500 0.0400 0.0500 72,360 +0.01(+11.11%)
Jan 12, 2018 0.0450 0.0450 0.0250 0.0450 236,000 +0.00(+0.00%)
Jan 11, 2018 0.0350 0.0450 0.0350 0.0450 274,000 +0.01(+28.57%)
Jan 10, 2018 0.0350 0.0350 0.0350 0.0350 118,300 +0.00(+0.00%)
Jan 08, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 05, 2018 0.0250 0.0300 0.0250 0.0300 50,400 +0.01(+50.00%)
Jan 03, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 02, 2018 0.0200 0.0200 0.0200 0.0200 15,000 -0.01(-20.00%)
Dec 29, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 22, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 20, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 19, 2017 0.0300 0.0300 0.0300 0.0300 67,000 +0.00(+0.00%)
Dec 15, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 14, 2017 0.0300 0.0350 0.0300 0.0350 25,000 +0.00(+0.00%)
Dec 13, 2017 0.0350 0.0350 0.0350 0.0350 8,000 +0.01(+16.67%)
Dec 12, 2017 0.0300 0.0300 0.0300 0.0300 50,110 +0.00(+0.00%)
Dec 11, 2017 0.0300 0.0400 0.0300 0.0300 91,000 -0.01(-25.00%)
Dec 07, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 06, 2017 0.0350 0.0350 0.0350 0.0350 3,184 +0.00(+0.00%)
Dec 05, 2017 0.0300 0.0350 0.0300 0.0350 92,200 +0.01(+16.67%)
Dec 04, 2017 0.0300 0.0300 0.0300 0.0300 13,000 -0.01(-25.00%)
Nov 29, 2017 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Nov 28, 2017 0.0300 0.0300 0.0300 0.0300 44,100 -0.01(-14.29%)
Nov 27, 2017 0.0300 0.0350 0.0300 0.0350 9,000 +0.00(+0.00%)
Nov 24, 2017 0.0350 0.0350 0.0350 0.0350 5,100 +0.01(+16.67%)
Nov 23, 2017 0.0300 0.0300 0.0300 0.0300 24,325 +0.00(+0.00%)
Nov 21, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 15, 2017 0.0300 0.0300 0.0300 260 -0.01(-14.29%)
Nov 10, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 09, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 08, 2017 0.0350 0.0350 0.0300 0.0300 65,000 -0.01(-14.29%)
Nov 06, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 03, 2017 0.0400 0.0400 0.0350 0.0350 10,000 -0.00(-12.50%)
Nov 02, 2017 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.00%)
Nov 01, 2017 0.0350 0.0400 0.0350 0.0400 11,000 +0.01(+33.33%)
Oct 31, 2017 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+0.00%)
Oct 27, 2017 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
Oct 25, 2017 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Oct 19, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 18, 2017 0.0300 0.0300 0.0300 0.0300 78,000 +0.00(+0.00%)
Oct 17, 2017 0.0400 0.0400 0.0300 0.0300 105,000 -0.01(-33.33%)
Oct 16, 2017 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+12.50%)
Oct 13, 2017 0.0400 0.0400 0.0400 0.0400 1,732 +0.00(+0.00%)
Oct 10, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 05, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 02, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 29, 2017 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+14.29%)
Sep 26, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 25, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 20, 2017 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Sep 19, 2017 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Sep 18, 2017 0.0300 0.0300 0.0300 0.0300 175,000 +0.00(+0.00%)
Sep 14, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 08, 2017 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Sep 01, 2017 0.0350 0.0350 0.0350 493 +0.00(+0.00%)
Aug 30, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 28, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 24, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 22, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 17, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 15, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 14, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Aug 10, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 01, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 25, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 21, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 19, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 18, 2017 0.0350 0.0350 0.0350 0.0350 34,000 +0.01(+16.67%)
Jul 13, 2017 0.0300 0.0300 0.0300 900 +0.00(+0.00%)
Jul 12, 2017 0.0300 0.0300 0.0300 0.0300 125,000 +0.00(+0.00%)
Jul 11, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 07, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 04, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 03, 2017 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 29, 2017 0.0350 0.0350 0.0350 798 +0.01(+16.67%)
Jun 27, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 26, 2017 0.0300 0.0300 0.0300 0.0300 100,000 -0.01(-14.29%)
Jun 21, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 20, 2017 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Jun 15, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 07, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
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.