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 29, 2017 0.0016 0.0017 0.0014 0.0015 61,453,796 -0.00(-11.76%)
Sep 28, 2017 0.0015 0.0017 0.0015 0.0017 3,710,332 +0.00(+6.25%)
Sep 27, 2017 0.0015 0.0016 0.0014 0.0016 5,924,541 +0.00(+6.67%)
Sep 26, 2017 0.0015 0.0016 0.0014 0.0015 14,057,543 +0.00(+0.00%)
Sep 25, 2017 0.0020 0.0021 0.0014 0.0015 45,223,344 -0.00(-21.05%)
Sep 22, 2017 0.0023 0.0024 0.0018 0.0019 131,384,040 +0.00(+0.00%)
Sep 21, 2017 0.0014 0.0019 0.0014 0.0019 18,359,492 +0.00(+26.67%)
Sep 20, 2017 0.0015 0.0016 0.0014 0.0015 5,596,913 +0.00(+0.00%)
Sep 19, 2017 0.0016 0.0017 0.0015 0.0015 12,667,928 -0.00(-3.23%)
Sep 18, 2017 0.0016 0.0016 0.0013 0.0015 11,153,157 +0.00(+10.71%)
Sep 15, 2017 0.0015 0.0015 0.0013 0.0014 15,507,595 -0.00(-6.67%)
Sep 14, 2017 0.0015 0.0015 0.0014 0.0015 5,195,839 +0.00(+0.00%)
Sep 13, 2017 0.0016 0.0016 0.0015 0.0015 14,662,563 -0.00(-6.25%)
Sep 12, 2017 0.0016 0.0017 0.0015 0.0016 3,869,843 +0.00(+0.00%)
Sep 11, 2017 0.0016 0.0016 0.0015 0.0016 10,799,275 +0.00(+0.00%)
Sep 08, 2017 0.0017 0.0017 0.0015 0.0016 11,600,300 -0.00(-5.88%)
Sep 07, 2017 0.0019 0.0019 0.0016 0.0017 7,765,702 -0.00(-5.56%)
Sep 06, 2017 0.0018 0.0019 0.0017 0.0018 5,164,554 +0.00(+0.00%)
Sep 05, 2017 0.0020 0.0021 0.0017 0.0018 5,421,590 +0.00(+0.00%)
Sep 01, 2017 0.0020 0.0020 0.0018 0.0018 4,001,725 -0.00(-5.26%)
Aug 31, 2017 0.0019 0.0021 0.0018 0.0019 11,284,888 +0.00(+0.00%)
Aug 30, 2017 0.0020 0.0021 0.0019 0.0019 16,607,998 +0.00(+5.56%)
Aug 29, 2017 0.0018 0.0021 0.0018 0.0018 5,774,149 -0.00(-5.26%)
Aug 28, 2017 0.0018 0.0019 0.0018 0.0019 10,429,843 +0.00(+5.56%)
Aug 25, 2017 0.0018 0.0019 0.0016 0.0018 6,566,638 +0.00(+0.00%)
Aug 24, 2017 0.0016 0.0018 0.0015 0.0018 4,625,229 +0.00(+20.00%)
Aug 23, 2017 0.0016 0.0017 0.0015 0.0015 12,826,101 -0.00(-11.76%)
Aug 22, 2017 0.0019 0.0020 0.0016 0.0017 21,139,800 -0.00(-15.00%)
Aug 21, 2017 0.0021 0.0023 0.0019 0.0020 20,003,406 -0.00(-13.04%)
Aug 18, 2017 0.0023 0.0023 0.0021 0.0023 4,163,965 +0.00(+0.00%)
Aug 17, 2017 0.0022 0.0023 0.0021 0.0023 3,330,227 +0.00(+4.55%)
Aug 16, 2017 0.0021 0.0024 0.0021 0.0022 3,177,400 +0.00(+4.76%)
Aug 15, 2017 0.0023 0.0024 0.0021 0.0021 2,807,713 -0.00(-8.70%)
Aug 14, 2017 0.0025 0.0025 0.0021 0.0023 15,219,736 -0.00(-8.00%)
Aug 11, 2017 0.0023 0.0027 0.0023 0.0025 5,793,909 +0.00(+19.05%)
Aug 10, 2017 0.0022 0.0024 0.0021 0.0021 5,604,673 +0.00(+0.00%)
Aug 09, 2017 0.0022 0.0022 0.0021 0.0021 5,000,448 -0.00(-4.55%)
Aug 08, 2017 0.0023 0.0023 0.0021 0.0022 6,874,822 +0.00(+0.00%)
Aug 07, 2017 0.0022 0.0024 0.0019 0.0022 28,268,000 +0.00(+4.76%)
Aug 04, 2017 0.0020 0.0027 0.0019 0.0021 33,571,932 +0.00(+0.00%)
Aug 03, 2017 0.0021 0.0022 0.0020 0.0021 3,083,200 -0.00(-4.55%)
Aug 02, 2017 0.0023 0.0023 0.0019 0.0022 1,534,750 -0.00(-8.33%)
Aug 01, 2017 0.0023 0.0026 0.0021 0.0024 5,773,351 +0.00(+0.00%)
Jul 31, 2017 0.0021 0.0025 0.0019 0.0024 6,144,181 +0.00(+14.29%)
Jul 28, 2017 0.0020 0.0021 0.0019 0.0021 3,668,817 +0.00(+5.00%)
Jul 27, 2017 0.0021 0.0021 0.0019 0.0020 6,740,032 -0.00(-4.76%)
Jul 26, 2017 0.0020 0.0021 0.0019 0.0021 3,135,421 +0.00(+0.00%)
Jul 25, 2017 0.0020 0.0021 0.0019 0.0021 1,079,893 +0.00(+5.00%)
Jul 24, 2017 0.0020 0.0021 0.0019 0.0020 4,652,145 -0.00(-9.09%)
Jul 21, 2017 0.0021 0.0023 0.0020 0.0022 3,479,776 +0.00(+0.00%)
Jul 20, 2017 0.0022 0.0022 0.0021 0.0022 2,692,546 +0.00(+0.00%)
Jul 19, 2017 0.0021 0.0023 0.0021 0.0022 2,014,474 -0.00(-4.35%)
Jul 18, 2017 0.0022 0.0023 0.0021 0.0023 7,639,088 +0.00(+0.00%)
Jul 17, 2017 0.0022 0.0025 0.0020 0.0023 12,302,661 +0.00(+9.52%)
Jul 14, 2017 0.0020 0.0024 0.0020 0.0021 6,227,235 +0.00(+5.00%)
Jul 13, 2017 0.0021 0.0022 0.0020 0.0020 1,624,000 -0.00(-4.76%)
Jul 12, 2017 0.0020 0.0023 0.0019 0.0021 3,028,466 +0.00(+5.00%)
Jul 11, 2017 0.0020 0.0021 0.0019 0.0020 2,599,630 -0.00(-9.09%)
Jul 10, 2017 0.0021 0.0024 0.0020 0.0022 5,104,238 +0.00(+0.00%)
Jul 07, 2017 0.0019 0.0022 0.0019 0.0022 6,802,231 +0.00(+15.79%)
Jul 06, 2017 0.0021 0.0021 0.0019 0.0019 4,507,960 -0.00(-9.52%)
Jul 05, 2017 0.0021 0.0022 0.0020 0.0021 2,098,840 +0.00(+5.00%)
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.