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 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%)
Jul 01, 2019 0.0225 0.0230 0.0225 0.0230 61,028 +0.00(+0.00%)
Jun 28, 2019 0.0246 0.0250 0.0220 0.0230 70,100 -0.00(-3.77%)
Jun 27, 2019 0.0200 0.0239 0.0200 0.0239 496,102 +0.00(+8.64%)
Jun 26, 2019 0.0230 0.0240 0.0205 0.0220 434,140 -0.00(-6.38%)
Jun 25, 2019 0.0245 0.0247 0.0230 0.0235 273,772 -0.00(-11.32%)
Jun 24, 2019 0.0272 0.0272 0.0230 0.0265 668,500 +0.00(+10.42%)
Jun 21, 2019 0.0272 0.0275 0.0230 0.0240 419,300 -0.00(-11.11%)
Jun 20, 2019 0.0265 0.0270 0.0255 0.0270 313,215 +0.00(+8.00%)
Jun 19, 2019 0.0250 0.0269 0.0250 0.0250 570,938 -0.00(-7.06%)
Jun 18, 2019 0.0270 0.0295 0.0240 0.0269 76,246 -0.00(-7.24%)
Jun 17, 2019 0.0360 0.0400 0.0260 0.0290 249,303 -0.01(-19.44%)
Jun 14, 2019 0.0295 0.0360 0.0235 0.0360 469,500 +0.01(+20.40%)
Jun 13, 2019 0.0370 0.0370 0.0251 0.0299 526,217 +0.00(+3.10%)
Jun 12, 2019 0.0470 0.0470 0.0290 0.0290 560,731 -0.02(-39.20%)
Jun 11, 2019 0.0294 0.0477 0.0290 0.0477 508,230 +0.02(+70.36%)
Jun 10, 2019 0.0274 0.0319 0.0265 0.0280 581,168 +0.00(+2.19%)
Jun 07, 2019 0.0261 0.0340 0.0235 0.0274 773,600 -0.01(-16.72%)
Jun 06, 2019 0.0320 0.0330 0.0210 0.0329 579,478 +0.00(+10.03%)
Jun 05, 2019 0.0500 0.0500 0.0260 0.0299 794,627 -0.00(-12.06%)
Jun 04, 2019 0.0315 0.0397 0.0230 0.0340 1,601,728 +0.00(+15.25%)
Jun 03, 2019 0.0393 0.0400 0.0295 0.0295 673,094 -0.01(-28.05%)
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%)
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.