Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifirst Solutions (OP: MFST )

0.0001 UNCHANGED
Last Price Updated: 11:46 AM EDT, Mar 21, 2022 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, 2019 0.0700 0.0750 0.0700 0.0700 20,906 -0.00(-6.67%)
Feb 27, 2019 0.0732 0.0750 0.0660 0.0750 58,436 +0.00(+3.45%)
Feb 26, 2019 0.0700 0.0750 0.0700 0.0725 88,700 -0.01(-9.38%)
Feb 25, 2019 0.0750 0.0800 0.0750 0.0800 31,838 +0.01(+6.67%)
Feb 22, 2019 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Feb 21, 2019 0.0800 0.0800 0.0696 0.0750 127,149 -0.01(-11.66%)
Feb 20, 2019 0.0894 0.0894 0.0741 0.0849 45,488 +0.01(+11.86%)
Feb 19, 2019 0.1000 0.1000 0.0750 0.0759 425,770 -0.02(-19.08%)
Feb 15, 2019 0.0701 0.0938 0.0701 0.0938 47,300 +0.02(+25.07%)
Feb 14, 2019 0.0753 0.0753 0.0750 0.0750 51,802 -0.01(-6.25%)
Feb 13, 2019 0.0950 0.1000 0.0750 0.0800 100,070 -0.01(-11.11%)
Feb 12, 2019 0.1200 0.1249 0.0880 0.0900 85,185 -0.03(-25.00%)
Feb 11, 2019 0.1310 0.1500 0.1100 0.1200 376,617 -0.02(-14.29%)
Feb 08, 2019 0.1117 0.1400 0.1035 0.1400 298,900 +0.01(+7.94%)
Feb 07, 2019 0.1350 0.1400 0.1100 0.1297 116,260 -0.01(-7.36%)
Feb 06, 2019 0.1205 0.1400 0.1000 0.1400 374,053 +0.02(+16.67%)
Feb 05, 2019 0.1049 0.1399 0.0500 0.1200 910,586 +0.03(+31.87%)
Feb 04, 2019 0.0467 0.0949 0.0451 0.0910 637,009 +0.05(+102.22%)
Feb 01, 2019 0.0350 0.0460 0.0300 0.0450 558,100 +0.02(+69.81%)
Jan 31, 2019 0.0400 0.0415 0.0265 0.0265 244,176 -0.01(-33.75%)
Jan 30, 2019 0.0460 0.0460 0.0400 0.0400 96,830 -0.01(-14.89%)
Jan 29, 2019 0.0430 0.0470 0.0420 0.0470 15,310 +0.00(+11.90%)
Jan 28, 2019 0.0485 0.0485 0.0420 0.0420 33,707 -0.00(-7.89%)
Jan 25, 2019 0.0400 0.0485 0.0400 0.0456 237,600 +0.01(+38.18%)
Jan 24, 2019 0.0420 0.0420 0.0330 0.0330 506 -0.00(-2.94%)
Jan 23, 2019 0.0322 0.0350 0.0320 0.0340 68,380 +0.00(+6.25%)
Jan 22, 2019 0.0350 0.0350 0.0320 0.0320 47,107 +0.00(+0.00%)
Jan 18, 2019 0.0350 0.0350 0.0320 0.0320 21,200 -0.00(-8.57%)
Jan 17, 2019 0.0350 0.0379 0.0310 0.0350 68,762 +0.00(+0.00%)
Jan 16, 2019 0.0390 0.0390 0.0311 0.0350 76,400 -0.00(-5.41%)
Jan 15, 2019 0.0370 0.0370 0.0370 50 +0.00(+0.00%)
Jan 14, 2019 0.0400 0.0400 0.0368 0.0370 49,783 -0.00(-7.50%)
Jan 11, 2019 0.0350 0.0436 0.0350 0.0400 460,700 +0.01(+25.00%)
Jan 10, 2019 0.0350 0.0399 0.0320 0.0320 118,428 -0.00(-3.03%)
Jan 09, 2019 0.0350 0.0350 0.0330 0.0330 39,320 -0.00(-5.71%)
Jan 08, 2019 0.0340 0.0380 0.0340 0.0350 94,369 +0.00(+12.90%)
Jan 07, 2019 0.0350 0.0350 0.0310 0.0310 26,384 -0.00(-12.68%)
Jan 04, 2019 0.0380 0.0380 0.0312 0.0355 6,900 +0.00(+1.43%)
Jan 03, 2019 0.0310 0.0350 0.0310 0.0350 47,762 +0.00(+12.90%)
Jan 02, 2019 0.0312 0.0437 0.0310 0.0310 10,607 -0.01(-29.22%)
Dec 31, 2018 0.0439 0.0439 0.0311 0.0438 5,400 -0.00(-0.23%)
Dec 28, 2018 0.0355 0.0489 0.0310 0.0439 19,000 +0.01(+41.61%)
Dec 27, 2018 0.0400 0.0400 0.0310 0.0310 188,863 -0.00(-1.59%)
Dec 26, 2018 0.0410 0.0410 0.0315 0.0315 77,456 -0.01(-21.25%)
Dec 24, 2018 0.0400 0.0400 0.0400 0.0400 205,100 -0.01(-16.67%)
Dec 21, 2018 0.0425 0.0480 0.0425 0.0480 27,000 -0.00(-3.03%)
Dec 20, 2018 0.0600 0.0600 0.0405 0.0495 58,685 -0.01(-17.50%)
Dec 19, 2018 0.0500 0.0600 0.0500 0.0600 1,750 +0.01(+20.00%)
Dec 18, 2018 0.0500 0.0638 0.0500 0.0500 21,906 -0.00(-9.09%)
Dec 17, 2018 0.0550 0.0550 0.0550 0.0550 30,028 +0.00(+0.00%)
Dec 14, 2018 0.0550 0.0550 0.0400 0.0550 25,800 +0.01(+37.50%)
Dec 13, 2018 0.0500 0.0500 0.0400 0.0400 109,176 -0.01(-20.00%)
Dec 12, 2018 0.0500 0.0500 0.0450 0.0500 66,550 +0.00(+9.65%)
Dec 11, 2018 0.0650 0.0650 0.0455 0.0456 149,638 -0.02(-29.85%)
Dec 10, 2018 0.0675 0.0675 0.0603 0.0650 9,060 +0.02(+40.69%)
Dec 07, 2018 0.0458 0.0800 0.0455 0.0462 19,900 -0.03(-37.99%)
Dec 06, 2018 0.0600 0.0745 0.0500 0.0745 10,225 -0.00(-0.67%)
Dec 04, 2018 0.0800 0.0800 0.0750 0.0750 8,600 -0.01(-6.25%)
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.