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 (%)
Dec 30, 2016 0.0032 0.0032 0.0032 0 -0.00(-10.00%)
Dec 29, 2016 0.0029 0.0040 0.0027 0.0036 10,069,764 +0.00(+24.14%)
Dec 28, 2016 0.0027 0.0030 0.0027 0.0029 10,458,623 +0.00(+7.41%)
Dec 27, 2016 0.0030 0.0033 0.0025 0.0027 15,585,032 -0.00(-10.00%)
Dec 23, 2016 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Dec 22, 2016 0.0032 0.0036 0.0030 0.0031 9,162,900 -0.00(-7.46%)
Dec 21, 2016 0.0033 0.0036 0.0030 0.0034 11,532,277 +0.00(+4.69%)
Dec 20, 2016 0.0034 0.0039 0.0031 0.0032 15,163,611 -0.00(-17.95%)
Dec 19, 2016 0.0039 0.0043 0.0032 0.0039 12,609,775 +0.00(+25.81%)
Dec 16, 2016 0.0036 0.0039 0.0031 0.0031 640,000 -0.00(-22.50%)
Dec 15, 2016 0.0033 0.0042 0.0033 0.0040 2,778,700 +0.00(+11.11%)
Dec 14, 2016 0.0036 0.0036 0.0031 0.0036 7,468,241 +0.00(+0.00%)
Dec 13, 2016 0.0040 0.0042 0.0032 0.0036 8,485,413 -0.00(-10.00%)
Dec 12, 2016 0.0037 0.0042 0.0030 0.0040 10,614,950 +0.00(+21.21%)
Dec 09, 2016 0.0035 0.0035 0.0030 0.0033 3,662,263 -0.00(-5.71%)
Dec 08, 2016 0.0037 0.0038 0.0033 0.0035 1,241,737 -0.00(-7.89%)
Dec 07, 2016 0.0033 0.0038 0.0030 0.0038 2,671,430 +0.00(+15.15%)
Dec 06, 2016 0.0036 0.0038 0.0030 0.0033 6,425,562 -0.00(-8.33%)
Dec 05, 2016 0.0038 0.0040 0.0035 0.0036 2,102,630 +0.00(+2.86%)
Dec 02, 2016 0.0041 0.0041 0.0033 0.0035 6,018,331 -0.00(-16.67%)
Dec 01, 2016 0.0040 0.0043 0.0037 0.0042 1,623,801 +0.00(+5.00%)
Nov 30, 2016 0.0043 0.0049 0.0034 0.0040 2,102,341 -0.00(-6.98%)
Nov 29, 2016 0.0054 0.0055 0.0042 0.0043 1,607,491 -0.00(-20.37%)
Nov 28, 2016 0.0054 0.0054 0.0047 0.0054 974,900 +0.00(+0.00%)
Nov 25, 2016 0.0052 0.0056 0.0050 0.0054 1,994,287 +0.00(+8.00%)
Nov 23, 2016 0.0050 0.0050 0.0050 0 +0.00(+6.38%)
Nov 22, 2016 0.0033 0.0049 0.0033 0.0047 2,137,004 +0.00(+42.42%)
Nov 21, 2016 0.0035 0.0038 0.0030 0.0033 8,682,250 -0.00(-8.33%)
Nov 18, 2016 0.0040 0.0040 0.0036 0.0036 665,440 -0.00(-10.00%)
Nov 17, 2016 0.0037 0.0040 0.0036 0.0040 425,000 +0.00(+0.00%)
Nov 16, 2016 0.0046 0.0046 0.0035 0.0040 1,514,692 +0.00(+0.00%)
Nov 15, 2016 0.0041 0.0043 0.0036 0.0040 1,779,353 -0.00(-10.31%)
Nov 14, 2016 0.0040 0.0046 0.0035 0.0045 4,086,956 +0.00(+1.36%)
Nov 11, 2016 0.0042 0.0045 0.0038 0.0044 4,041,663 +0.00(+2.33%)
Nov 10, 2016 0.0045 0.0046 0.0040 0.0043 2,797,466 -0.00(-4.44%)
Nov 09, 2016 0.0046 0.0049 0.0043 0.0045 2,200,001 +0.00(+0.00%)
Nov 08, 2016 0.0051 0.0051 0.0045 0.0045 1,789,422 -0.00(-8.16%)
Nov 07, 2016 0.0053 0.0056 0.0046 0.0049 1,558,922 +0.00(+8.89%)
Nov 04, 2016 0.0047 0.0060 0.0044 0.0045 3,952,512 -0.00(-4.26%)
Nov 03, 2016 0.0056 0.0056 0.0045 0.0047 2,883,904 -0.00(-7.84%)
Nov 02, 2016 0.0047 0.0056 0.0040 0.0051 4,121,734 +0.00(+8.51%)
Nov 01, 2016 0.0051 0.0051 0.0045 0.0047 1,633,568 -0.00(-7.84%)
Oct 31, 2016 0.0050 0.0051 0.0050 0.0051 277,081 +0.00(+2.00%)
Oct 28, 2016 0.0056 0.0056 0.0049 0.0050 1,306,343 -0.00(-10.71%)
Oct 27, 2016 0.0058 0.0058 0.0055 0.0056 61,249 -0.00(-3.40%)
Oct 26, 2016 0.0055 0.0058 0.0055 0.0058 1,035,000 +0.00(+5.40%)
Oct 25, 2016 0.0059 0.0059 0.0055 0.0055 1,033,893 -0.00(-6.78%)
Oct 24, 2016 0.0053 0.0060 0.0050 0.0059 672,169 +0.00(+11.32%)
Oct 21, 2016 0.0052 0.0054 0.0050 0.0053 917,800 +0.00(+1.92%)
Oct 20, 2016 0.0052 0.0053 0.0041 0.0052 1,391,995 -0.00(-1.89%)
Oct 19, 2016 0.0054 0.0059 0.0052 0.0053 779,437 -0.00(-1.85%)
Oct 18, 2016 0.0061 0.0062 0.0052 0.0054 1,180,487 -0.00(-3.57%)
Oct 17, 2016 0.0052 0.0073 0.0050 0.0056 4,404,240 +0.00(+7.69%)
Oct 14, 2016 0.0059 0.0059 0.0052 0.0052 1,120,486 -0.00(-3.70%)
Oct 13, 2016 0.0061 0.0064 0.0053 0.0054 3,091,001 -0.00(-11.48%)
Oct 12, 2016 0.0063 0.0068 0.0061 0.0061 649,486 +0.00(+0.00%)
Oct 11, 2016 0.0064 0.0065 0.0061 0.0061 743,290 -0.00(-5.86%)
Oct 10, 2016 0.0071 0.0071 0.0063 0.0065 331,548 -0.00(-6.09%)
Oct 07, 2016 0.0062 0.0069 0.0060 0.0069 833,927 +0.00(+9.52%)
Oct 06, 2016 0.0072 0.0072 0.0062 0.0063 650,748 -0.00(-5.97%)
Oct 05, 2016 0.0070 0.0072 0.0067 0.0067 798,570 -0.00(-4.29%)
Oct 04, 2016 0.0067 0.0077 0.0067 0.0070 400,100 -0.00(-4.11%)
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.