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, 2014 0.0288 0.0288 0.0288 0.0288 15,000 +0.00(+0.00%)
Sep 29, 2014 0.0251 0.0288 0.0251 0.0288 37,631 +0.00(+2.86%)
Sep 26, 2014 0.0252 0.0280 0.0252 0.0280 3,023 -0.00(-6.35%)
Sep 24, 2014 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Sep 23, 2014 0.0260 0.0300 0.0260 0.0299 12,608 +0.00(+13.26%)
Sep 22, 2014 0.0309 0.0309 0.0264 0.0264 4,423 -0.00(-14.56%)
Sep 19, 2014 0.0250 0.0309 0.0250 0.0309 95,642 +0.00(+14.44%)
Sep 18, 2014 0.0270 0.0270 0.0270 0.0270 5,000 -0.00(-13.18%)
Sep 17, 2014 0.0270 0.0311 0.0270 0.0311 5,350 -0.00(-0.32%)
Sep 16, 2014 0.0300 0.0312 0.0250 0.0312 316,239 +0.00(+4.00%)
Sep 15, 2014 0.0300 0.0300 0.0300 0.0300 155,060 -0.00(-10.45%)
Sep 12, 2014 0.0335 0.0335 0.0335 0.0335 4,000 +0.00(+11.67%)
Sep 11, 2014 0.0299 0.0300 0.0292 0.0300 48,694 +0.00(+0.00%)
Sep 10, 2014 0.0300 0.0271 0.0300 25,383 +0.00(+0.00%)
Sep 09, 2014 0.0300 0.0300 0.0290 0.0300 109,800 -0.00(-3.85%)
Sep 08, 2014 0.0312 0.0312 0.0312 0.0312 20,000 -0.00(-10.34%)
Sep 05, 2014 0.0311 0.0348 0.0311 0.0348 19,600 +0.00(+10.13%)
Sep 04, 2014 0.0300 0.0316 0.0300 0.0316 15,250 -0.00(-4.24%)
Sep 03, 2014 0.0330 0.0330 0.0330 0.0330 19,500 +0.00(+9.27%)
Sep 02, 2014 0.0330 0.0330 0.0302 0.0302 15,300 +0.00(+0.33%)
Aug 29, 2014 0.0301 0.0301 0.0301 0 -0.00(-8.51%)
Aug 28, 2014 0.0320 0.0329 0.0320 0.0329 56,000 +0.00(+2.81%)
Aug 27, 2014 0.0330 0.0330 0.0320 5,000 -0.00(-3.03%)
Aug 25, 2014 0.0330 0.0330 0.0330 0 +0.00(+0.30%)
Aug 22, 2014 0.0289 0.0330 0.0289 0.0329 60,900 +0.00(+2.81%)
Aug 20, 2014 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Aug 19, 2014 0.0305 0.0320 0.0291 0.0320 6,725 +0.00(+0.00%)
Aug 18, 2014 0.0320 0.0320 0.0291 0.0320 15,164 -0.00(-3.03%)
Aug 15, 2014 0.0338 0.0272 0.0330 129,650 -0.00(-2.37%)
Aug 14, 2014 0.0302 0.0338 0.0302 0.0338 7,759 +0.00(+0.00%)
Aug 13, 2014 0.0328 0.0345 0.0301 0.0338 24,725 -0.00(-2.03%)
Aug 12, 2014 0.0340 0.0345 0.0340 0.0345 24,950 +0.00(+1.47%)
Aug 11, 2014 0.0387 0.0387 0.0249 0.0340 441,500 -0.00(-12.60%)
Aug 08, 2014 0.0389 0.0389 0.0389 0.0389 500 +0.00(+2.37%)
Aug 07, 2014 0.0384 0.0384 0.0380 0.0380 1,500 -0.00(-1.30%)
Aug 06, 2014 0.0327 0.0385 0.0327 0.0385 2,000 +0.00(+0.79%)
Aug 05, 2014 0.0382 0.0382 0.0321 0.0382 13,287 +0.00(+0.00%)
Aug 04, 2014 0.0325 0.0389 0.0325 0.0382 23,301 -0.00(-0.26%)
Aug 01, 2014 0.0353 0.0384 0.0323 0.0383 114,100 -0.00(-1.79%)
Jul 31, 2014 0.0369 0.0400 0.0351 0.0390 78,192 +0.00(+4.56%)
Jul 30, 2014 0.0359 0.0373 0.0323 0.0373 70,623 +0.00(+3.90%)
Jul 29, 2014 0.0392 0.0392 0.0359 0.0359 160,400 -0.01(-16.51%)
Jul 28, 2014 0.0430 0.0430 0.0430 0.0430 10,000 -0.00(-2.05%)
Jul 25, 2014 0.0355 0.0443 0.0355 0.0439 39,529 +0.00(+9.75%)
Jul 24, 2014 0.0400 0.0441 0.0352 0.0400 249,058 +0.00(+0.00%)
Jul 23, 2014 0.0400 0.0484 0.0400 0.0400 185,600 +0.00(+0.00%)
Jul 22, 2014 0.0460 0.0490 0.0400 0.0400 102,621 -0.01(-13.04%)
Jul 21, 2014 0.0470 0.0470 0.0362 0.0460 42,620 -0.00(-2.13%)
Jul 18, 2014 0.0489 0.0489 0.0470 0.0470 12,000 -0.00(-3.89%)
Jul 17, 2014 0.0490 0.0490 0.0451 0.0489 48,800 +0.01(+13.72%)
Jul 16, 2014 0.0560 0.0595 0.0402 0.0430 319,678 -0.01(-22.10%)
Jul 15, 2014 0.0551 0.0600 0.0551 0.0552 16,273 -0.00(-8.00%)
Jul 14, 2014 0.0600 0.0602 0.0600 0.0600 15,000 +0.00(+0.00%)
Jul 11, 2014 0.0658 0.0658 0.0600 0.0600 32,631 -0.01(-8.95%)
Jul 09, 2014 0.0659 0.0659 0.0659 0 +0.01(+19.82%)
Jul 08, 2014 0.0620 0.0620 0.0550 0.0550 25,800 -0.01(-11.29%)
Jul 07, 2014 0.0694 0.0698 0.0620 0.0620 81,552 -0.01(-18.42%)
Jul 03, 2014 0.0760 0.0760 0.0760 0 +0.02(+27.52%)
Jul 02, 2014 0.0552 0.0596 0.0552 0.0596 17,427 -0.00(-0.50%)
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.