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 31, 2017 0.0072 0.0098 0.0072 0.0091 24,500,016 +0.00(+24.66%)
Mar 30, 2017 0.0060 0.0073 0.0059 0.0073 22,513,844 +0.00(+25.86%)
Mar 29, 2017 0.0054 0.0066 0.0051 0.0058 11,706,807 +0.00(+7.41%)
Mar 28, 2017 0.0059 0.0059 0.0052 0.0054 2,752,570 -0.00(-1.82%)
Mar 27, 2017 0.0056 0.0060 0.0054 0.0055 1,903,008 -0.00(-1.79%)
Mar 24, 2017 0.0058 0.0073 0.0050 0.0056 15,536,311 +0.00(+0.00%)
Mar 23, 2017 0.0050 0.0074 0.0050 0.0056 5,871,805 +0.00(+5.66%)
Mar 22, 2017 0.0054 0.0057 0.0048 0.0053 7,580,658 +0.00(+1.92%)
Mar 21, 2017 0.0060 0.0062 0.0052 0.0052 6,764,332 -0.00(-10.34%)
Mar 20, 2017 0.0060 0.0064 0.0058 0.0058 4,866,823 -0.00(-7.94%)
Mar 17, 2017 0.0058 0.0066 0.0056 0.0063 9,585,469 -0.00(-3.08%)
Mar 16, 2017 0.0072 0.0072 0.0058 0.0065 1,884,409 -0.00(-7.14%)
Mar 15, 2017 0.0063 0.0079 0.0059 0.0070 11,016,404 +0.00(+11.11%)
Mar 14, 2017 0.0055 0.0080 0.0054 0.0063 14,025,506 +0.00(+12.50%)
Mar 13, 2017 0.0049 0.0058 0.0048 0.0056 4,424,172 +0.00(+16.67%)
Mar 10, 2017 0.0060 0.0060 0.0047 0.0048 11,326,971 -0.00(-9.43%)
Mar 09, 2017 0.0059 0.0059 0.0050 0.0053 5,435,535 -0.00(-10.17%)
Mar 08, 2017 0.0070 0.0070 0.0050 0.0059 13,149,735 -0.00(-11.94%)
Mar 07, 2017 0.0063 0.0070 0.0060 0.0067 12,816,624 +0.00(+6.35%)
Mar 06, 2017 0.0063 0.0070 0.0055 0.0063 25,518,392 -0.00(-3.08%)
Mar 03, 2017 0.0075 0.0075 0.0061 0.0065 18,789,144 -0.00(-8.45%)
Mar 02, 2017 0.0085 0.0087 0.0068 0.0071 5,225,849 -0.00(-17.44%)
Mar 01, 2017 0.0089 0.0089 0.0078 0.0086 1,967,352 +0.00(+1.18%)
Feb 28, 2017 0.0089 0.0089 0.0073 0.0085 6,844,376 -0.00(-4.49%)
Feb 27, 2017 0.0099 0.0100 0.0075 0.0089 8,454,356 -0.00(-10.10%)
Feb 24, 2017 0.0115 0.0117 0.0072 0.0099 19,226,550 -0.00(-5.71%)
Feb 23, 2017 0.0098 0.0117 0.0085 0.0105 9,031,607 +0.00(+5.00%)
Feb 22, 2017 0.0097 0.0120 0.0094 0.0100 20,947,124 +0.00(+6.38%)
Feb 21, 2017 0.0074 0.0094 0.0074 0.0094 10,050,236 +0.00(+25.33%)
Feb 17, 2017 0.0075 0.0075 0.0075 0 +0.00(+17.19%)
Feb 16, 2017 0.0068 0.0068 0.0060 0.0064 596,788 +0.00(+6.67%)
Feb 15, 2017 0.0063 0.0066 0.0058 0.0060 2,111,142 -0.00(-6.25%)
Feb 14, 2017 0.0063 0.0067 0.0052 0.0064 3,723,053 +0.00(+1.59%)
Feb 13, 2017 0.0055 0.0068 0.0050 0.0063 4,805,615 +0.00(+14.55%)
Feb 10, 2017 0.0058 0.0062 0.0050 0.0055 3,150,315 -0.00(-3.51%)
Feb 09, 2017 0.0065 0.0069 0.0050 0.0057 12,401,197 -0.00(-12.31%)
Feb 08, 2017 0.0068 0.0074 0.0061 0.0065 3,490,719 -0.00(-1.52%)
Feb 07, 2017 0.0066 0.0068 0.0056 0.0066 4,868,685 +0.00(+0.00%)
Feb 06, 2017 0.0073 0.0080 0.0057 0.0066 4,388,056 -0.00(-5.71%)
Feb 03, 2017 0.0070 0.0070 0.0060 0.0070 5,494,551 -0.00(-4.11%)
Feb 02, 2017 0.0076 0.0080 0.0063 0.0073 5,036,002 -0.00(-2.67%)
Feb 01, 2017 0.0085 0.0089 0.0075 0.0075 3,028,070 -0.00(-6.25%)
Jan 31, 2017 0.0071 0.0081 0.0064 0.0080 5,955,294 +0.00(+14.29%)
Jan 30, 2017 0.0094 0.0100 0.0072 0.0070 23,395,952 -0.00(-16.67%)
Jan 27, 2017 0.0084 0.0093 0.0070 0.0084 30,721,430 +0.00(+9.09%)
Jan 26, 2017 0.0057 0.0079 0.0055 0.0077 13,674,154 +0.00(+40.00%)
Jan 25, 2017 0.0063 0.0064 0.0045 0.0055 11,104,286 -0.00(-8.33%)
Jan 24, 2017 0.0058 0.0068 0.0050 0.0060 20,100,474 +0.00(+12.15%)
Jan 23, 2017 0.0042 0.0055 0.0040 0.0053 13,286,898 +0.00(+27.38%)
Jan 20, 2017 0.0041 0.0042 0.0036 0.0042 8,775,401 +0.00(+5.00%)
Jan 19, 2017 0.0038 0.0043 0.0033 0.0040 15,973,268 +0.00(+17.65%)
Jan 18, 2017 0.0040 0.0045 0.0032 0.0034 31,342,096 -0.00(-8.11%)
Jan 17, 2017 0.0036 0.0049 0.0033 0.0037 64,882,328 +0.00(+12.12%)
Jan 13, 2017 0.0033 0.0033 0.0033 0 +0.00(+10.00%)
Jan 12, 2017 0.0035 0.0035 0.0030 0.0030 4,876,486 -0.00(-14.29%)
Jan 11, 2017 0.0033 0.0036 0.0029 0.0035 6,439,479 +0.00(+2.94%)
Jan 10, 2017 0.0031 0.0035 0.0028 0.0034 3,940,419 +0.00(+3.03%)
Jan 09, 2017 0.0031 0.0035 0.0028 0.0033 4,383,448 +0.00(+6.45%)
Jan 06, 2017 0.0029 0.0031 0.0028 0.0031 3,312,738 +0.00(+10.71%)
Jan 05, 2017 0.0028 0.0030 0.0027 0.0028 6,567,660 +0.00(+0.00%)
Jan 04, 2017 0.0031 0.0032 0.0027 0.0028 4,405,251 -0.00(-12.50%)
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.