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 29, 2016 0.0140 0.0159 0.0097 0.0140 793,107 +0.00(+0.00%)
Feb 26, 2016 0.0151 0.0188 0.0123 0.0140 1,242,338 -0.00(-8.50%)
Feb 25, 2016 0.0134 0.0153 0.0116 0.0153 1,300,339 +0.00(+14.18%)
Feb 24, 2016 0.0170 0.0175 0.0115 0.0134 2,482,009 -0.00(-21.18%)
Feb 23, 2016 0.0130 0.0210 0.0130 0.0170 5,976,059 +0.00(+31.78%)
Feb 22, 2016 0.0110 0.0129 0.0092 0.0129 1,802,657 +0.00(+17.27%)
Feb 19, 2016 0.0098 0.0110 0.0088 0.0110 874,223 +0.00(+14.58%)
Feb 18, 2016 0.0079 0.0110 0.0075 0.0096 131,845 +0.00(+20.00%)
Feb 17, 2016 0.0070 0.0080 0.0061 0.0080 916,774 +0.00(+1.27%)
Feb 16, 2016 0.0079 0.0079 0.0079 0.0079 50,000 +0.00(+0.00%)
Feb 12, 2016 0.0079 0.0079 0.0079 0 -0.00(-11.24%)
Feb 11, 2016 0.0079 0.0089 0.0075 0.0089 559,729 +0.00(+8.54%)
Feb 10, 2016 0.0090 0.0090 0.0069 0.0082 747,801 -0.00(-8.89%)
Feb 09, 2016 0.0075 0.0090 0.0074 0.0090 371,301 +0.00(+32.35%)
Feb 08, 2016 0.0070 0.0075 0.0067 0.0068 281,936 -0.00(-2.86%)
Feb 05, 2016 0.0084 0.0084 0.0062 0.0070 872,145 -0.00(-22.22%)
Feb 04, 2016 0.0090 0.0100 0.0081 0.0090 892,699 +0.00(+5.88%)
Feb 03, 2016 0.0085 0.0100 0.0076 0.0085 187,970 -0.00(-15.00%)
Feb 02, 2016 0.0083 0.0100 0.0078 0.0100 493,587 +0.00(+13.64%)
Feb 01, 2016 0.0068 0.0088 0.0065 0.0088 542,111 +0.00(+35.38%)
Jan 29, 2016 0.0060 0.0072 0.0060 0.0065 473,995 +0.00(+6.56%)
Jan 28, 2016 0.0080 0.0080 0.0061 0.0061 255,678 +0.00(+17.31%)
Jan 27, 2016 0.0065 0.0090 0.0050 0.0052 48,500 -0.00(-20.00%)
Jan 26, 2016 0.0065 0.0065 0.0065 0.0065 2,620 +0.00(+0.00%)
Jan 25, 2016 0.0065 0.0065 0.0065 0.0065 17,007 +0.00(+0.00%)
Jan 22, 2016 0.0050 0.0065 0.0035 0.0065 213,257 -0.00(-1.52%)
Jan 21, 2016 0.0051 0.0066 0.0050 0.0066 223,925 +0.00(+29.41%)
Jan 20, 2016 0.0061 0.0061 0.0051 0.0051 1,021,088 -0.00(-16.39%)
Jan 19, 2016 0.0061 0.0061 0.0061 0.0061 400 +0.00(+0.00%)
Jan 15, 2016 0.0061 0.0061 0.0061 0 -0.00(-12.86%)
Jan 14, 2016 0.0092 0.0092 0.0070 0.0070 1,710 +0.00(+0.00%)
Jan 12, 2016 0.0070 0.0070 0.0070 28 -0.00(-20.99%)
Jan 11, 2016 0.0068 0.0095 0.0063 0.0089 84,415 +0.00(+30.29%)
Jan 08, 2016 0.0068 0.0068 0.0068 0.0068 35,000 +0.00(+13.33%)
Jan 07, 2016 0.0060 0.0060 0.0060 0.0060 800 +0.00(+0.00%)
Jan 05, 2016 0.0060 0.0060 0.0060 0 +0.00(+7.14%)
Jan 04, 2016 0.0056 0.0056 0.0056 0.0056 800 -0.00(-23.29%)
Dec 31, 2015 0.0073 0.0073 0.0073 0 -0.00(-1.35%)
Dec 29, 2015 0.0074 0.0074 0.0074 0 +0.00(+48.00%)
Dec 28, 2015 0.0062 0.0065 0.0050 0.0050 224,400 -0.00(-23.08%)
Dec 23, 2015 0.0065 0.0065 0.0065 0 +0.00(+4.84%)
Dec 21, 2015 0.0062 0.0062 0.0062 0 -0.00(-18.42%)
Dec 18, 2015 0.0077 0.0077 0.0065 0.0076 99,000 -0.00(-3.80%)
Dec 16, 2015 0.0079 0.0079 0.0079 0 -0.00(-17.71%)
Dec 15, 2015 0.0065 0.0100 0.0065 0.0096 308,840 +0.00(+33.33%)
Dec 14, 2015 0.0081 0.0082 0.0070 0.0072 332,004 -0.00(-15.29%)
Dec 11, 2015 0.0100 0.0109 0.0085 0.0085 50,938 +0.00(+0.00%)
Dec 10, 2015 0.0100 0.0100 0.0085 0.0085 272,500 -0.00(-15.00%)
Dec 09, 2015 0.0120 0.0150 0.0100 0.0100 424,995 -0.00(-16.67%)
Dec 08, 2015 0.0092 0.0123 0.0092 0.0120 484,300 +0.00(+26.32%)
Dec 07, 2015 0.0095 0.0095 0.0095 0.0095 12,050 +0.00(+2.15%)
Dec 04, 2015 0.0083 0.0093 0.0083 0.0093 25,900 +0.00(+12.05%)
Dec 03, 2015 0.0095 0.0095 0.0066 0.0083 288,752 -0.00(-7.78%)
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.