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, 2015 0.0200 0.0207 0.0161 0.0207 13,000 -0.00(-0.48%)
Mar 30, 2015 0.0208 0.0208 0.0151 0.0208 16,811 +0.00(+0.00%)
Mar 27, 2015 0.0175 0.0208 0.0170 0.0208 128,000 +0.00(+22.35%)
Mar 25, 2015 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 24, 2015 0.0169 0.0170 0.0169 0.0170 8,200 +0.00(+1.80%)
Mar 23, 2015 0.0158 0.0167 0.0110 0.0167 718,582 +0.00(+5.70%)
Mar 20, 2015 0.0151 0.0158 0.0151 0.0158 16,999 -0.00(-7.06%)
Mar 19, 2015 0.0186 0.0186 0.0153 0.0170 105,410 -0.00(-8.60%)
Mar 18, 2015 0.0200 0.0200 0.0150 0.0186 347,647 -0.00(-9.18%)
Mar 17, 2015 0.0201 0.0205 0.0200 0.0205 57,066 +0.00(+2.40%)
Mar 16, 2015 0.0202 0.0203 0.0200 0.0200 146,889 -0.00(-0.99%)
Mar 13, 2015 0.0209 0.0209 0.0202 0.0202 33,800 -0.00(-3.35%)
Mar 12, 2015 0.0201 0.0209 0.0201 0.0209 79,785 +0.00(+1.46%)
Mar 11, 2015 0.0244 0.0244 0.0206 0.0206 316,296 -0.00(-12.34%)
Mar 10, 2015 0.0217 0.0240 0.0206 0.0235 253,250 -0.00(-2.08%)
Mar 09, 2015 0.0300 0.0300 0.0230 0.0240 610,720 -0.00(-7.69%)
Mar 06, 2015 0.0295 0.0300 0.0226 0.0260 3,056,281 +0.00(+1.96%)
Mar 05, 2015 0.0200 0.0289 0.0200 0.0255 363,900 +0.00(+2.00%)
Mar 04, 2015 0.0260 0.0202 0.0250 330,299 -0.00(-3.85%)
Mar 03, 2015 0.0300 0.0310 0.0300 0.0260 1,027,340 -0.00(-13.33%)
Mar 02, 2015 0.0315 0.0340 0.0252 0.0300 1,728,050 +0.00(+7.14%)
Feb 27, 2015 0.0265 0.0337 0.0246 0.0280 1,306,163 +0.00(+5.26%)
Feb 25, 2015 0.0214 0.0266 0.0214 0.0266 2,900 +0.00(+6.40%)
Feb 24, 2015 0.0240 0.0250 0.0240 0.0250 256,377 -0.00(-7.75%)
Feb 23, 2015 0.0282 0.0282 0.0240 0.0271 154,062 -0.00(-3.90%)
Feb 20, 2015 0.0248 0.0283 0.0233 0.0282 573,861 +0.01(+28.18%)
Feb 19, 2015 0.0220 0.0221 0.0220 0.0220 4,036 +0.00(+0.00%)
Feb 18, 2015 0.0220 0.0225 0.0220 0.0220 248,373 -0.00(-6.38%)
Feb 17, 2015 0.0294 0.0294 0.0221 0.0235 105,734 -0.00(-6.00%)
Feb 13, 2015 0.0250 0.0250 0.0250 0 -0.00(-6.72%)
Feb 12, 2015 0.0233 0.0268 0.0233 0.0268 68,670 +0.00(+15.02%)
Feb 11, 2015 0.0233 0.0259 0.0233 0.0233 240,750 -0.00(-0.58%)
Feb 10, 2015 0.0232 0.0242 0.0232 0.0234 144,585 -0.00(-9.87%)
Feb 09, 2015 0.0250 0.0269 0.0206 0.0260 297,565 +0.00(+8.33%)
Feb 06, 2015 0.0300 0.0300 0.0212 0.0240 659,206 -0.00(-14.59%)
Feb 05, 2015 0.0380 0.0400 0.0271 0.0281 1,815,406 -0.01(-17.35%)
Feb 04, 2015 0.0291 0.0340 0.0291 0.0340 63,487 +0.00(+13.33%)
Feb 03, 2015 0.0289 0.0300 0.0276 0.0300 25,150 -0.00(-9.09%)
Feb 02, 2015 0.0350 0.0350 0.0300 0.0330 236,360 -0.00(-5.71%)
Jan 30, 2015 0.0250 0.0350 0.0250 0.0350 175,005 +0.01(+23.67%)
Jan 29, 2015 0.0231 0.0283 0.0231 0.0283 23,045 +0.00(+13.20%)
Jan 28, 2015 0.0286 0.0297 0.0250 0.0250 42,800 -0.00(-0.40%)
Jan 27, 2015 0.0326 0.0344 0.0250 0.0251 583,354 -0.00(-11.93%)
Jan 26, 2015 0.0280 0.0285 0.0280 0.0285 14,250 +0.00(+1.79%)
Jan 23, 2015 0.0430 0.0430 0.0270 0.0280 842,466 -0.02(-36.36%)
Jan 22, 2015 0.0400 0.0440 0.0331 0.0440 825,088 +0.01(+41.48%)
Jan 21, 2015 0.0390 0.0390 0.0311 0.0311 414,050 -0.01(-20.26%)
Jan 20, 2015 0.0414 0.0414 0.0281 0.0390 370,350 -0.00(-5.80%)
Jan 16, 2015 0.0414 0.0414 0.0414 0 +0.01(+18.29%)
Jan 15, 2015 0.0278 0.0350 0.0271 0.0350 237,597 +0.01(+25.00%)
Jan 14, 2015 0.0241 0.0280 0.0241 0.0280 137,255 +0.00(+16.67%)
Jan 13, 2015 0.0240 0 +0.00(+13.74%)
Jan 12, 2015 0.0211 0.0211 0.0211 0.0211 5,000 +0.00(+0.00%)
Jan 07, 2015 0.0211 0.0211 0.0211 0 -0.00(-4.09%)
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.