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 (%)
Apr 29, 2015 0.0125 0.0125 0.0125 0 -0.00(-1.57%)
Apr 28, 2015 0.0110 0.0127 0.0101 0.0127 17,642 -0.00(-4.51%)
Apr 27, 2015 0.0110 0.0133 0.0100 0.0133 253,833 +0.00(+20.91%)
Apr 24, 2015 0.0110 0.0110 0.0110 0.0110 113,350 -0.00(-7.56%)
Apr 22, 2015 0.0119 0.0119 0.0119 0 -0.00(-0.83%)
Apr 21, 2015 0.0120 0.0120 0.0120 0.0120 8,500 +0.00(+9.09%)
Apr 20, 2015 0.0121 0.0121 0.0110 0.0110 43,500 -0.00(-9.09%)
Apr 17, 2015 0.0121 0.0121 0.0121 0.0121 2,000 +0.00(+0.00%)
Apr 16, 2015 0.0122 0.0122 0.0121 0.0121 40,000 -0.00(-6.92%)
Apr 15, 2015 0.0139 0.0139 0.0130 0.0130 20,000 -0.00(-0.76%)
Apr 14, 2015 0.0131 0.0131 0.0131 0.0131 9,500 -0.00(-2.96%)
Apr 13, 2015 0.0150 0.0150 0.0135 0.0135 200 -0.00(-3.57%)
Apr 10, 2015 0.0161 0.0161 0.0140 0.0140 121,150 -0.00(-16.67%)
Apr 09, 2015 0.0168 0.0168 0.0168 0.0168 200 +0.00(+4.35%)
Apr 07, 2015 0.0161 0.0161 0.0161 0 -0.00(-3.36%)
Apr 06, 2015 0.0163 0.0190 0.0163 0.0167 1,700 -0.00(-12.32%)
Apr 02, 2015 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Apr 01, 2015 0.0161 0.0190 0.0161 0.0190 33,000 -0.00(-8.21%)
Mar 31, 2015 0.0200 0.0207 0.0161 0.0207 13,000 -0.00(-0.48%)
Mar 30, 2015 0.0208 0.0208 0.0151 0.0208 16,811 +0.00(+0.00%)
Mar 27, 2015 0.0175 0.0208 0.0170 0.0208 128,000 +0.00(+22.35%)
Mar 25, 2015 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 24, 2015 0.0169 0.0170 0.0169 0.0170 8,200 +0.00(+1.80%)
Mar 23, 2015 0.0158 0.0167 0.0110 0.0167 718,582 +0.00(+5.70%)
Mar 20, 2015 0.0151 0.0158 0.0151 0.0158 16,999 -0.00(-7.06%)
Mar 19, 2015 0.0186 0.0186 0.0153 0.0170 105,410 -0.00(-8.60%)
Mar 18, 2015 0.0200 0.0200 0.0150 0.0186 347,647 -0.00(-9.18%)
Mar 17, 2015 0.0201 0.0205 0.0200 0.0205 57,066 +0.00(+2.40%)
Mar 16, 2015 0.0202 0.0203 0.0200 0.0200 146,889 -0.00(-0.99%)
Mar 13, 2015 0.0209 0.0209 0.0202 0.0202 33,800 -0.00(-3.35%)
Mar 12, 2015 0.0201 0.0209 0.0201 0.0209 79,785 +0.00(+1.46%)
Mar 11, 2015 0.0244 0.0244 0.0206 0.0206 316,296 -0.00(-12.34%)
Mar 10, 2015 0.0217 0.0240 0.0206 0.0235 253,250 -0.00(-2.08%)
Mar 09, 2015 0.0300 0.0300 0.0230 0.0240 610,720 -0.00(-7.69%)
Mar 06, 2015 0.0295 0.0300 0.0226 0.0260 3,056,281 +0.00(+1.96%)
Mar 05, 2015 0.0200 0.0289 0.0200 0.0255 363,900 +0.00(+2.00%)
Mar 04, 2015 0.0260 0.0202 0.0250 330,299 -0.00(-3.85%)
Mar 03, 2015 0.0300 0.0310 0.0300 0.0260 1,027,340 -0.00(-13.33%)
Mar 02, 2015 0.0315 0.0340 0.0252 0.0300 1,728,050 +0.00(+7.14%)
Feb 27, 2015 0.0265 0.0337 0.0246 0.0280 1,306,163 +0.00(+5.26%)
Feb 25, 2015 0.0214 0.0266 0.0214 0.0266 2,900 +0.00(+6.40%)
Feb 24, 2015 0.0240 0.0250 0.0240 0.0250 256,377 -0.00(-7.75%)
Feb 23, 2015 0.0282 0.0282 0.0240 0.0271 154,062 -0.00(-3.90%)
Feb 20, 2015 0.0248 0.0283 0.0233 0.0282 573,861 +0.01(+28.18%)
Feb 19, 2015 0.0220 0.0221 0.0220 0.0220 4,036 +0.00(+0.00%)
Feb 18, 2015 0.0220 0.0225 0.0220 0.0220 248,373 -0.00(-6.38%)
Feb 17, 2015 0.0294 0.0294 0.0221 0.0235 105,734 -0.00(-6.00%)
Feb 13, 2015 0.0250 0.0250 0.0250 0 -0.00(-6.72%)
Feb 12, 2015 0.0233 0.0268 0.0233 0.0268 68,670 +0.00(+15.02%)
Feb 11, 2015 0.0233 0.0259 0.0233 0.0233 240,750 -0.00(-0.58%)
Feb 10, 2015 0.0232 0.0242 0.0232 0.0234 144,585 -0.00(-9.87%)
Feb 09, 2015 0.0250 0.0269 0.0206 0.0260 297,565 +0.00(+8.33%)
Feb 06, 2015 0.0300 0.0300 0.0212 0.0240 659,206 -0.00(-14.59%)
Feb 05, 2015 0.0380 0.0400 0.0271 0.0281 1,815,406 -0.01(-17.35%)
Feb 04, 2015 0.0291 0.0340 0.0291 0.0340 63,487 +0.00(+13.33%)
Feb 03, 2015 0.0289 0.0300 0.0276 0.0300 25,150 -0.00(-9.09%)
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.