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 (%)
Sep 30, 2015 0.0158 0.0170 0.0146 0.0146 176,342 -0.00(-14.12%)
Sep 29, 2015 0.0149 0.0179 0.0149 0.0170 285,815 +0.00(+14.09%)
Sep 28, 2015 0.0140 0.0149 0.0140 0.0149 191,000 +0.00(+0.00%)
Sep 25, 2015 0.0149 0.0150 0.0130 0.0149 307,833 +0.00(+0.00%)
Sep 24, 2015 0.0129 0.0150 0.0129 0.0149 1,149,284 +0.00(+15.50%)
Sep 23, 2015 0.0105 0.0129 0.0101 0.0129 116,500 +0.00(+7.50%)
Sep 22, 2015 0.0120 0.0120 0.0120 0.0120 2,000 +0.00(+0.00%)
Sep 21, 2015 0.0118 0.0120 0.0106 0.0120 336,789 +0.00(+1.69%)
Sep 18, 2015 0.0083 0.0120 0.0083 0.0118 1,054,942 +0.00(+37.21%)
Sep 17, 2015 0.0085 0.0100 0.0083 0.0086 2,165,200 +0.00(+1.18%)
Sep 16, 2015 0.0085 0.0085 0.0066 0.0085 526,157 +0.00(+0.00%)
Sep 15, 2015 0.0078 0.0085 0.0078 0.0085 71,445 +0.00(+8.97%)
Sep 14, 2015 0.0088 0.0088 0.0078 0.0078 129,000 -0.00(-12.36%)
Sep 11, 2015 0.0080 0.0089 0.0080 0.0089 164,200 +0.00(+11.25%)
Sep 10, 2015 0.0080 0.0080 0.0080 0.0080 59,324 -0.00(-3.61%)
Sep 09, 2015 0.0089 0.0089 0.0078 0.0083 335,400 -0.00(-6.74%)
Sep 08, 2015 0.0089 0.0089 0.0089 0.0089 15,761 -0.00(-1.11%)
Sep 04, 2015 0.0090 0.0090 0.0090 0 -0.00(-1.10%)
Sep 03, 2015 0.0109 0.0109 0.0078 0.0091 997,245 -0.00(-16.51%)
Sep 02, 2015 0.0099 0.0110 0.0089 0.0109 942,290 +0.00(+22.47%)
Sep 01, 2015 0.0124 0.0137 0.0076 0.0089 2,888,386 -0.00(-23.93%)
Aug 31, 2015 0.0197 0.0198 0.0104 0.0117 7,046,127 -0.01(-40.00%)
Aug 28, 2015 0.0195 0.0195 0.0171 0.0195 219,570 +0.00(+0.00%)
Aug 27, 2015 0.0195 0.0195 0.0166 0.0195 29,812 +0.00(+0.00%)
Aug 26, 2015 0.0175 0.0195 0.0175 0.0195 22,500 +0.00(+0.00%)
Aug 25, 2015 0.0160 0.0195 0.0160 0.0195 322,790 +0.00(+7.14%)
Aug 24, 2015 0.0194 0.0149 0.0182 583,513 -0.00(-6.67%)
Aug 21, 2015 0.0151 0.0195 0.0150 0.0195 442,838 +0.00(+21.87%)
Aug 20, 2015 0.0160 0.0162 0.0160 0.0160 160,000 -0.00(-1.23%)
Aug 19, 2015 0.0116 0.0165 0.0116 0.0162 118,135 +0.00(+10.50%)
Aug 18, 2015 0.0150 0.0150 0.0111 0.0147 12,525 -0.00(-2.27%)
Aug 17, 2015 0.0150 0.0150 0.0100 0.0150 70,500 +0.00(+0.00%)
Aug 14, 2015 0.0150 0.0150 0.0150 0.0150 10,600 +0.00(+0.00%)
Aug 13, 2015 0.0150 0.0150 0.0150 0.0150 144 +0.00(+0.00%)
Aug 12, 2015 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Aug 10, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 07, 2015 0.0130 0.0150 0.0130 0.0150 30,153 +0.00(+7.14%)
Aug 06, 2015 0.0140 0.0140 0.0140 0.0140 178,000 +0.00(+0.00%)
Aug 05, 2015 0.0135 0.0140 0.0135 0.0140 141,433 +0.00(+3.70%)
Aug 04, 2015 0.0130 0.0140 0.0130 0.0135 52,000 -0.00(-3.57%)
Aug 03, 2015 0.0120 0.0140 0.0120 0.0140 55,000 +0.00(+0.00%)
Jul 31, 2015 0.0130 0.0140 0.0130 0.0140 15,000 +0.00(+0.00%)
Jul 29, 2015 0.0140 0.0140 0.0140 0 +0.00(+7.69%)
Jul 28, 2015 0.0120 0.0130 0.0120 0.0130 32,800 +0.00(+0.00%)
Jul 27, 2015 0.0130 0.0130 0.0130 0.0130 50,000 +0.00(+0.00%)
Jul 24, 2015 0.0130 0.0130 0.0119 0.0130 22,250 +0.00(+17.12%)
Jul 23, 2015 0.0111 0.0130 0.0111 0.0111 56,911 +0.00(+0.91%)
Jul 22, 2015 0.0095 0.0140 0.0095 0.0110 327,411 +0.00(+22.22%)
Jul 21, 2015 0.0090 0.0090 0.0090 0.0090 12,100 +0.00(+0.00%)
Jul 20, 2015 0.0090 0.0100 0.0075 0.0090 33,400 +0.00(+0.00%)
Jul 17, 2015 0.0090 0.0090 0.0090 0.0090 20,450 +0.00(+0.00%)
Jul 16, 2015 0.0090 0.0090 0.0090 0.0090 4,100 +0.00(+0.00%)
Jul 15, 2015 0.0090 0.0090 0.0090 0.0090 1,500 -0.00(-10.00%)
Jul 14, 2015 0.0110 0.0130 0.0095 0.0100 151,104 -0.00(-9.09%)
Jul 08, 2015 0.0110 0.0110 0.0110 0 +0.00(+6.80%)
Jul 07, 2015 0.0120 0.0140 0.0103 0.0103 67,765 -0.00(-14.17%)
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.