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 (%)
Mar 29, 2019 0.0628 0.0628 0.0552 0.0622 64,900 -0.00(-0.96%)
Mar 28, 2019 0.0596 0.0628 0.0569 0.0628 61,233 +0.00(+4.67%)
Mar 27, 2019 0.0700 0.0700 0.0552 0.0600 174,000 -0.01(-14.29%)
Mar 26, 2019 0.0569 0.0749 0.0569 0.0700 286,043 +0.01(+16.86%)
Mar 25, 2019 0.0875 0.0875 0.0571 0.0599 80,242 -0.01(-17.61%)
Mar 22, 2019 0.0800 0.0949 0.0695 0.0727 147,800 -0.00(-5.58%)
Mar 21, 2019 0.0695 0.0770 0.0650 0.0770 252,531 +0.01(+10.79%)
Mar 20, 2019 0.0675 0.0699 0.0600 0.0695 268,611 +0.00(+2.96%)
Mar 19, 2019 0.0650 0.0770 0.0600 0.0675 346,593 +0.00(+3.85%)
Mar 18, 2019 0.0455 0.0650 0.0455 0.0650 73,973 +0.01(+27.45%)
Mar 15, 2019 0.0520 0.0600 0.0510 0.0510 38,900 +0.00(+0.00%)
Mar 14, 2019 0.0600 0.0600 0.0510 0.0510 15,145 +0.00(+0.00%)
Mar 13, 2019 0.0550 0.0600 0.0510 0.0510 37,672 -0.01(-15.00%)
Mar 12, 2019 0.0600 0.0600 0.0600 0.0600 10,166 +0.00(+0.00%)
Mar 11, 2019 0.0600 0.0640 0.0551 0.0600 31,380 -0.01(-7.69%)
Mar 08, 2019 0.0602 0.0650 0.0550 0.0650 177,600 -0.01(-7.14%)
Mar 07, 2019 0.0800 0.0897 0.0600 0.0700 282,605 +0.00(+0.00%)
Mar 06, 2019 0.0725 0.0725 0.0610 0.0700 126,074 +0.00(+0.43%)
Mar 05, 2019 0.0675 0.0750 0.0605 0.0697 141,233 +0.01(+15.21%)
Mar 04, 2019 0.0600 0.0700 0.0492 0.0605 312,614 +0.00(+0.83%)
Mar 01, 2019 0.0750 0.0750 0.0600 0.0600 112,400 -0.01(-14.29%)
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%)
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.