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, 2019 0.0100 0.0100 0.0085 0.0090 3,869,496 +0.00(+0.00%)
Sep 27, 2019 0.0110 0.0110 0.0090 0.0090 2,185,200 -0.00(-18.92%)
Sep 26, 2019 0.0101 0.0113 0.0100 0.0111 1,684,012 +0.00(+8.82%)
Sep 25, 2019 0.0118 0.0124 0.0102 0.0102 1,224,714 -0.00(-7.27%)
Sep 24, 2019 0.0100 0.0117 0.0100 0.0110 1,607,400 +0.00(+5.77%)
Sep 23, 2019 0.0145 0.0145 0.0093 0.0104 5,382,715 -0.00(-28.28%)
Sep 20, 2019 0.0149 0.0156 0.0141 0.0145 5,761,600 +0.00(+0.00%)
Sep 19, 2019 0.0143 0.0148 0.0139 0.0145 520,075 -0.00(-2.68%)
Sep 18, 2019 0.0150 0.0158 0.0143 0.0149 339,970 -0.00(-0.67%)
Sep 17, 2019 0.0169 0.0169 0.0150 0.0150 341,849 -0.00(-8.54%)
Sep 16, 2019 0.0158 0.0164 0.0152 0.0164 645,136 +0.00(+8.61%)
Sep 13, 2019 0.0200 0.0200 0.0151 0.0151 2,331,000 -0.00(-5.62%)
Sep 12, 2019 0.0150 0.0165 0.0150 0.0160 1,501,993 +0.00(+6.67%)
Sep 11, 2019 0.0170 0.0170 0.0147 0.0150 462,220 -0.00(-6.25%)
Sep 10, 2019 0.0182 0.0188 0.0160 0.0160 649,418 -0.00(-11.60%)
Sep 09, 2019 0.0184 0.0184 0.0177 0.0181 359,000 +0.00(+6.47%)
Sep 06, 2019 0.0172 0.0174 0.0160 0.0170 702,300 +0.00(+6.25%)
Sep 05, 2019 0.0190 0.0190 0.0160 0.0160 923,365 -0.00(-15.79%)
Sep 04, 2019 0.0170 0.0190 0.0161 0.0190 765,683 +0.00(+5.56%)
Sep 03, 2019 0.0180 0.0184 0.0170 0.0180 591,452 -0.00(-4.76%)
Aug 30, 2019 0.0183 0.0190 0.0170 0.0189 521,200 +0.00(+2.16%)
Aug 29, 2019 0.0185 0.0199 0.0168 0.0185 853,644 +0.00(+6.32%)
Aug 28, 2019 0.0190 0.0190 0.0170 0.0174 1,174,109 +0.00(+4.82%)
Aug 27, 2019 0.0200 0.0200 0.0165 0.0166 2,035,766 -0.00(-10.27%)
Aug 26, 2019 0.0245 0.0245 0.0180 0.0185 3,167,352 -0.01(-26.00%)
Aug 23, 2019 0.0199 0.0250 0.0192 0.0250 794,500 +0.01(+25.00%)
Aug 22, 2019 0.0211 0.0219 0.0180 0.0200 4,218,076 -0.00(-10.71%)
Aug 21, 2019 0.0250 0.0250 0.0180 0.0224 2,617,992 -0.00(-10.40%)
Aug 20, 2019 0.0293 0.0335 0.0235 0.0250 1,227,419 -0.01(-25.37%)
Aug 19, 2019 0.0228 0.0335 0.0195 0.0335 693,946 +0.01(+55.81%)
Aug 16, 2019 0.0225 0.0225 0.0202 0.0215 199,500 +0.00(+1.42%)
Aug 15, 2019 0.0195 0.0250 0.0188 0.0212 118,256 +0.00(+8.72%)
Aug 14, 2019 0.0195 0.0198 0.0185 0.0195 743,999 -0.00(-2.99%)
Aug 13, 2019 0.0205 0.0210 0.0193 0.0201 801,315 -0.00(-1.47%)
Aug 12, 2019 0.0270 0.0270 0.0195 0.0204 1,284,492 -0.01(-21.54%)
Aug 09, 2019 0.0205 0.0260 0.0175 0.0260 3,030,600 +0.01(+26.83%)
Aug 08, 2019 0.0255 0.0255 0.0192 0.0205 1,477,102 -0.00(-17.00%)
Aug 07, 2019 0.0249 0.0280 0.0225 0.0247 2,298,515 -0.00(-0.80%)
Aug 06, 2019 0.0241 0.0253 0.0200 0.0249 541,038 -0.00(-0.40%)
Aug 05, 2019 0.0300 0.0300 0.0250 0.0250 834,378 -0.00(-9.09%)
Aug 02, 2019 0.0300 0.0300 0.0271 0.0275 408,800 -0.01(-21.43%)
Aug 01, 2019 0.0251 0.0385 0.0251 0.0350 769,537 +0.01(+34.62%)
Jul 31, 2019 0.0381 0.0381 0.0260 0.0260 1,765,997 -0.01(-32.11%)
Jul 30, 2019 0.0352 0.0387 0.0340 0.0383 291,055 -0.00(-3.77%)
Jul 29, 2019 0.0429 0.0429 0.0368 0.0398 126,007 -0.00(-2.21%)
Jul 26, 2019 0.0390 0.0407 0.0300 0.0407 614,200 +0.00(+4.09%)
Jul 25, 2019 0.0408 0.0408 0.0355 0.0391 442,753 -0.00(-11.14%)
Jul 24, 2019 0.0413 0.0440 0.0380 0.0440 169,655 -0.00(-1.12%)
Jul 23, 2019 0.0435 0.0500 0.0340 0.0445 286,917 +0.00(+5.95%)
Jul 22, 2019 0.0312 0.0433 0.0310 0.0420 703,039 +0.01(+35.48%)
Jul 19, 2019 0.0275 0.0310 0.0260 0.0310 869,300 -0.00(-1.27%)
Jul 18, 2019 0.0550 0.0550 0.0250 0.0314 1,806,936 -0.02(-32.76%)
Jul 17, 2019 0.0235 0.0470 0.0220 0.0467 2,526,917 +0.02(+80.31%)
Jul 16, 2019 0.0270 0.0270 0.0210 0.0259 64,539 +0.00(+16.14%)
Jul 15, 2019 0.0210 0.0223 0.0206 0.0223 70,825 +0.00(+0.45%)
Jul 12, 2019 0.0244 0.0244 0.0199 0.0222 315,600 +0.00(+11.00%)
Jul 11, 2019 0.0245 0.0249 0.0200 0.0200 913,493 -0.00(-6.98%)
Jul 10, 2019 0.0210 0.0245 0.0190 0.0215 212,133 +0.00(+2.38%)
Jul 09, 2019 0.0180 0.0225 0.0180 0.0210 969,185 +0.00(+10.53%)
Jul 08, 2019 0.0210 0.0210 0.0120 0.0190 685,494 -0.00(-5.00%)
Jul 05, 2019 0.0228 0.0228 0.0200 0.0200 146,500 -0.00(-0.50%)
Jul 03, 2019 0.0201 0.0222 0.0200 0.0201 575,900 -0.00(-4.29%)
Jul 02, 2019 0.0224 0.0228 0.0210 0.0210 54,904 -0.00(-8.70%)
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.