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 (%)
May 31, 2019 0.0385 0.0410 0.0385 0.0410 45,200 +0.00(+0.24%)
May 30, 2019 0.0363 0.0424 0.0363 0.0409 703,500 +0.00(+0.99%)
May 29, 2019 0.0430 0.0430 0.0326 0.0405 227,100 -0.00(-5.59%)
May 28, 2019 0.0438 0.0438 0.0325 0.0429 363,579 -0.00(-10.06%)
May 24, 2019 0.0386 0.0479 0.0370 0.0477 728,500 +0.00(+8.41%)
May 23, 2019 0.0610 0.0610 0.0400 0.0440 744,570 -0.01(-20.00%)
May 22, 2019 0.0570 0.0610 0.0550 0.0550 59,500 -0.01(-15.25%)
May 21, 2019 0.0601 0.0649 0.0601 0.0649 10,300 +0.00(+2.04%)
May 20, 2019 0.0670 0.0670 0.0636 0.0636 1,300 +0.00(+5.47%)
May 17, 2019 0.0637 0.0637 0.0603 0.0603 16,600 +0.00(+0.33%)
May 16, 2019 0.0610 0.0680 0.0589 0.0601 75,281 -0.00(-1.48%)
May 15, 2019 0.0698 0.0698 0.0550 0.0610 54,249 -0.01(-12.61%)
May 14, 2019 0.0637 0.0700 0.0600 0.0698 221,371 +0.01(+9.40%)
May 13, 2019 0.0600 0.0665 0.0600 0.0638 97,620 -0.01(-8.73%)
May 10, 2019 0.0680 0.0743 0.0680 0.0699 67,000 +0.00(+0.58%)
May 09, 2019 0.0694 0.0695 0.0636 0.0695 44,472 +0.01(+9.45%)
May 08, 2019 0.0707 0.0725 0.0635 0.0635 99,061 -0.00(-5.79%)
May 07, 2019 0.0761 0.0848 0.0576 0.0674 241,925 -0.01(-17.80%)
May 06, 2019 0.0795 0.0900 0.0795 0.0820 318,975 +0.00(+3.27%)
May 03, 2019 0.0855 0.0900 0.0750 0.0794 433,400 -0.00(-4.11%)
May 02, 2019 0.0700 0.0855 0.0560 0.0828 904,048 +0.00(+6.15%)
May 01, 2019 0.0649 0.0781 0.0626 0.0780 138,726 +0.01(+23.81%)
Apr 30, 2019 0.0640 0.0775 0.0555 0.0630 507,728 -0.00(-3.08%)
Apr 29, 2019 0.0661 0.0750 0.0600 0.0650 739,330 -0.01(-12.75%)
Apr 26, 2019 0.0794 0.0794 0.0660 0.0745 39,200 +0.01(+13.74%)
Apr 25, 2019 0.0610 0.0700 0.0610 0.0655 706,219 -0.00(-6.29%)
Apr 24, 2019 0.0793 0.0795 0.0610 0.0699 779,808 -0.01(-11.85%)
Apr 23, 2019 0.0675 0.0900 0.0675 0.0793 812,578 +0.01(+22.00%)
Apr 22, 2019 0.0575 0.0750 0.0575 0.0650 451,835 +0.00(+0.00%)
Apr 18, 2019 0.0650 0.0750 0.0600 0.0650 663,900 -0.01(-16.67%)
Apr 17, 2019 0.0900 0.0900 0.0780 0.0780 23,304 -0.01(-7.14%)
Apr 16, 2019 0.0840 0.0900 0.0840 0.0840 13,102 -0.01(-6.67%)
Apr 15, 2019 0.0900 0.0900 0.0900 0.0900 101 +0.00(+0.00%)
Apr 12, 2019 0.0900 0.0900 0.0840 0.0900 800 +0.00(+0.00%)
Apr 11, 2019 0.0900 0.0900 0.0900 0.0900 411 +0.00(+0.00%)
Apr 10, 2019 0.0900 0.0900 0.0900 0.0900 1,701 +0.00(+0.00%)
Apr 09, 2019 0.0890 0.0900 0.0780 0.0900 52,159 +0.00(+1.12%)
Apr 08, 2019 0.0900 0.0900 0.0780 0.0890 44,734 +0.01(+14.10%)
Apr 05, 2019 0.0774 0.0900 0.0700 0.0780 75,900 +0.01(+18.18%)
Apr 04, 2019 0.0685 0.0796 0.0660 0.0660 98,792 -0.00(-5.71%)
Apr 03, 2019 0.0617 0.0700 0.0617 0.0700 98,400 +0.01(+12.54%)
Apr 02, 2019 0.0573 0.0622 0.0573 0.0622 3,231 +0.00(+0.00%)
Apr 01, 2019 0.0616 0.0622 0.0506 0.0622 23,640 +0.00(+0.00%)
Mar 29, 2019 0.0628 0.0628 0.0552 0.0622 64,900 -0.00(-0.96%)
Mar 28, 2019 0.0596 0.0628 0.0569 0.0628 61,233 +0.00(+4.67%)
Mar 27, 2019 0.0700 0.0700 0.0552 0.0600 174,000 -0.01(-14.29%)
Mar 26, 2019 0.0569 0.0749 0.0569 0.0700 286,043 +0.01(+16.86%)
Mar 25, 2019 0.0875 0.0875 0.0571 0.0599 80,242 -0.01(-17.61%)
Mar 22, 2019 0.0800 0.0949 0.0695 0.0727 147,800 -0.00(-5.58%)
Mar 21, 2019 0.0695 0.0770 0.0650 0.0770 252,531 +0.01(+10.79%)
Mar 20, 2019 0.0675 0.0699 0.0600 0.0695 268,611 +0.00(+2.96%)
Mar 19, 2019 0.0650 0.0770 0.0600 0.0675 346,593 +0.00(+3.85%)
Mar 18, 2019 0.0455 0.0650 0.0455 0.0650 73,973 +0.01(+27.45%)
Mar 15, 2019 0.0520 0.0600 0.0510 0.0510 38,900 +0.00(+0.00%)
Mar 14, 2019 0.0600 0.0600 0.0510 0.0510 15,145 +0.00(+0.00%)
Mar 13, 2019 0.0550 0.0600 0.0510 0.0510 37,672 -0.01(-15.00%)
Mar 12, 2019 0.0600 0.0600 0.0600 0.0600 10,166 +0.00(+0.00%)
Mar 11, 2019 0.0600 0.0640 0.0551 0.0600 31,380 -0.01(-7.69%)
Mar 08, 2019 0.0602 0.0650 0.0550 0.0650 177,600 -0.01(-7.14%)
Mar 07, 2019 0.0800 0.0897 0.0600 0.0700 282,605 +0.00(+0.00%)
Mar 06, 2019 0.0725 0.0725 0.0610 0.0700 126,074 +0.00(+0.43%)
Mar 05, 2019 0.0675 0.0750 0.0605 0.0697 141,233 +0.01(+15.21%)
Mar 04, 2019 0.0600 0.0700 0.0492 0.0605 312,614 +0.00(+0.83%)
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.