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 (%)
Jul 29, 2016 0.0096 0.0100 0.0085 0.0089 3,004,354 -0.00(-9.64%)
Jul 28, 2016 0.0115 0.0117 0.0090 0.0098 4,439,416 -0.00(-10.45%)
Jul 27, 2016 0.0125 0.0125 0.0102 0.0110 2,873,658 -0.00(-15.38%)
Jul 26, 2016 0.0142 0.0143 0.0093 0.0130 9,931,652 -0.00(-9.09%)
Jul 25, 2016 0.0130 0.0147 0.0120 0.0143 5,692,854 +0.00(+10.00%)
Jul 22, 2016 0.0155 0.0159 0.0120 0.0130 10,025,251 -0.00(-7.14%)
Jul 21, 2016 0.0155 0.0185 0.0138 0.0140 6,255,350 -0.00(-2.78%)
Jul 20, 2016 0.0129 0.0150 0.0115 0.0144 6,290,854 +0.00(+14.29%)
Jul 19, 2016 0.0145 0.0150 0.0115 0.0126 9,554,349 -0.00(-17.11%)
Jul 18, 2016 0.0195 0.0215 0.0150 0.0152 9,383,295 -0.00(-15.56%)
Jul 15, 2016 0.0180 0.0243 0.0165 0.0180 23,796,302 +0.00(+5.26%)
Jul 14, 2016 0.0152 0.0195 0.0130 0.0171 9,088,997 +0.00(+10.32%)
Jul 13, 2016 0.0104 0.0182 0.0100 0.0155 11,327,031 +0.01(+49.04%)
Jul 12, 2016 0.0078 0.0110 0.0076 0.0104 9,694,869 +0.00(+36.13%)
Jul 11, 2016 0.0071 0.0081 0.0064 0.0076 6,580,379 +0.00(+9.14%)
Jul 08, 2016 0.0071 0.0071 0.0070 1,448,285 -0.00(-1.41%)
Jul 07, 2016 0.0077 0.0077 0.0066 0.0071 2,268,803 -0.00(-11.25%)
Jul 05, 2016 0.0081 0.0085 0.0073 0.0080 156,750 +0.00(+0.00%)
Jul 01, 2016 0.0080 0.0080 0.0080 0 +0.00(+12.68%)
Jun 30, 2016 0.0068 0.0075 0.0065 0.0071 230,310 -0.00(-1.39%)
Jun 29, 2016 0.0066 0.0072 0.0064 0.0072 315,954 +0.00(+10.77%)
Jun 28, 2016 0.0066 0.0073 0.0060 0.0065 554,836 +0.00(+1.56%)
Jun 27, 2016 0.0073 0.0074 0.0064 0.0064 473,400 -0.00(-12.21%)
Jun 24, 2016 0.0065 0.0074 0.0053 0.0073 2,123,861 +0.00(+17.58%)
Jun 23, 2016 0.0075 0.0104 0.0062 0.0062 9,661,986 -0.00(-21.52%)
Jun 22, 2016 0.0067 0.0080 0.0067 0.0079 2,031,860 +0.00(+6.76%)
Jun 21, 2016 0.0072 0.0076 0.0068 0.0074 75,984 +0.00(+10.45%)
Jun 20, 2016 0.0080 0.0080 0.0066 0.0067 694,436 -0.00(-16.25%)
Jun 17, 2016 0.0080 0.0080 0.0071 0.0080 138,514 +0.00(+6.67%)
Jun 16, 2016 0.0078 0.0095 0.0072 0.0075 783,246 -0.00(-2.60%)
Jun 15, 2016 0.0077 0.0077 0.0077 0.0077 10,100 -0.00(-1.28%)
Jun 14, 2016 0.0075 0.0078 0.0060 0.0078 232,343 -0.00(-4.88%)
Jun 13, 2016 0.0082 0.0082 0.0082 0.0082 100 +0.00(+0.00%)
Jun 10, 2016 0.0071 0.0082 0.0067 0.0082 455,933 +0.00(+0.00%)
Jun 09, 2016 0.0082 0.0082 0.0071 0.0082 215,000 +0.00(+0.00%)
Jun 08, 2016 0.0061 0.0082 0.0061 0.0082 611,478 +0.00(+17.14%)
Jun 07, 2016 0.0078 0.0089 0.0070 0.0070 1,170,386 -0.00(-1.41%)
Jun 06, 2016 0.0084 0.0090 0.0071 0.0071 904,075 -0.00(-15.48%)
Jun 03, 2016 0.0082 0.0085 0.0070 0.0084 490,055 -0.00(-6.67%)
Jun 02, 2016 0.0060 0.0100 0.0060 0.0090 1,077,235 +0.00(+50.00%)
Jun 01, 2016 0.0070 0.0070 0.0060 0.0060 806,800 -0.00(-21.05%)
May 31, 2016 0.0079 0.0086 0.0075 0.0076 1,347,532 -0.00(-5.00%)
May 27, 2016 0.0080 0.0080 0.0080 0 +0.00(+5.26%)
May 26, 2016 0.0075 0.0076 0.0074 0.0076 107,315 +0.00(+0.00%)
May 25, 2016 0.0073 0.0076 0.0073 0.0076 82,270 +0.00(+16.92%)
May 23, 2016 0.0065 0.0065 0.0065 0 +0.00(+1.56%)
May 20, 2016 0.0065 0.0065 0.0064 0.0064 20,000 -0.00(-12.33%)
May 18, 2016 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
May 17, 2016 0.0073 0.0073 0.0073 0.0073 214,950 +0.00(+0.00%)
May 16, 2016 0.0070 0.0073 0.0067 0.0073 132,100 +0.00(+0.00%)
May 13, 2016 0.0073 0.0073 0.0070 0.0073 278,191 +0.00(+0.00%)
May 12, 2016 0.0072 0.0073 0.0070 0.0073 229,000 +0.00(+4.29%)
May 11, 2016 0.0065 0.0070 0.0065 0.0070 110,100 -0.00(-6.67%)
May 10, 2016 0.0086 0.0086 0.0071 0.0075 167,322 -0.00(-12.79%)
May 09, 2016 0.0060 0.0086 0.0060 0.0086 231,816 +0.00(+14.67%)
May 06, 2016 0.0080 0.0080 0.0070 0.0075 430,410 +0.00(+7.14%)
May 05, 2016 0.0082 0.0083 0.0068 0.0070 2,304,020 -0.00(-25.53%)
May 04, 2016 0.0094 0.0094 0.0082 0.0094 1,485,929 +0.00(+5.62%)
May 03, 2016 0.0086 0.0093 0.0086 0.0089 344,000 -0.00(-3.26%)
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.