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 (%)
Aug 30, 2013 0.0699 0.0699 0.0500 0.0630 596,508 -0.01(-9.87%)
Aug 29, 2013 0.1400 0.1400 0.0580 0.0699 2,504,637 -0.01(-8.03%)
Aug 28, 2013 0.0680 0.0760 0.0630 0.0760 44,700 +0.00(+0.00%)
Aug 27, 2013 0.0700 0.0900 0.0505 0.0760 217,071 +0.01(+8.57%)
Aug 26, 2013 0.0550 0.0700 0.0501 0.0700 67,550 +0.01(+18.64%)
Aug 23, 2013 0.0470 0.0600 0.0470 0.0590 95,190 -0.00(-1.67%)
Aug 22, 2013 0.0600 0.0600 0.0600 0.0600 23,666 -0.01(-7.69%)
Aug 21, 2013 0.0450 0.0650 0.0450 0.0650 176,900 +0.01(+30.00%)
Aug 20, 2013 0.0650 0.0650 0.0500 0.0500 21,247 -0.01(-23.08%)
Aug 19, 2013 0.0660 0.0660 0.0510 0.0650 8,815 -0.00(-2.99%)
Aug 16, 2013 0.0500 0.0670 0.0500 0.0670 234,181 -0.00(-4.29%)
Aug 14, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 13, 2013 0.0700 0.0700 0.0405 0.0700 500 -0.00(-6.67%)
Aug 12, 2013 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Aug 09, 2013 0.0455 0.0750 0.0455 0.0750 1,487 +0.00(+0.00%)
Aug 08, 2013 0.0750 0.0750 0.0435 0.0750 52,875 +0.00(+0.00%)
Aug 07, 2013 0.0750 0.0750 0.0426 0.0750 4,300 +0.03(+87.03%)
Aug 06, 2013 0.0750 0.0750 0.0401 0.0401 4,800 -0.02(-30.38%)
Aug 05, 2013 0.0571 0.0576 0.0571 0.0576 25,000 +0.00(+1.23%)
Aug 02, 2013 0.0569 0.0569 0.0569 0.0569 1,000 +0.00(+0.18%)
Aug 01, 2013 0.0568 0.0568 0.0568 0.0568 175 -0.02(-24.27%)
Jul 31, 2013 0.0750 0.0750 0.0556 0.0750 15,785 +0.00(+0.00%)
Jul 30, 2013 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+19.81%)
Jul 29, 2013 0.0750 0.0750 0.0626 0.0626 3,201 -0.00(-0.16%)
Jul 26, 2013 0.0750 0.0750 0.0626 0.0627 21,713 -0.01(-16.40%)
Jul 25, 2013 0.0750 0.0750 0.0750 0.0750 1,597 +0.00(+1.35%)
Jul 24, 2013 0.0747 0.0750 0.0700 0.0740 88,529 -0.00(-0.94%)
Jul 23, 2013 0.0570 0.0748 0.0570 0.0747 5,291 -0.00(-0.13%)
Jul 22, 2013 0.0690 0.0748 0.0690 0.0748 300 +0.01(+8.41%)
Jul 19, 2013 0.0570 0.0749 0.0570 0.0690 16,141 -0.01(-7.88%)
Jul 18, 2013 0.0570 0.0749 0.0570 0.0749 20,530 +0.02(+33.75%)
Jul 17, 2013 0.0555 0.0749 0.0555 0.0560 5,050 -0.01(-20.00%)
Jul 16, 2013 0.0650 0.0700 0.0550 0.0700 29,800 +0.01(+16.67%)
Jul 15, 2013 0.0650 0.0650 0.0600 0.0600 12,000 -0.01(-7.69%)
Jul 11, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 10, 2013 0.0530 0.0650 0.0530 0.0650 57,938 +0.01(+22.64%)
Jul 09, 2013 0.0530 0.0699 0.0530 0.0530 20,848 +0.00(+0.00%)
Jul 08, 2013 0.0700 0.0700 0.0526 0.0530 58,176 -0.02(-23.19%)
Jul 05, 2013 0.0700 0.0700 0.0690 0.0690 7,000 -0.00(-1.43%)
Jul 03, 2013 0.0750 0.0750 0.0700 0.0700 1,565 +0.01(+18.64%)
Jul 02, 2013 0.0503 0.0590 0.0503 0.0590 43,244 +0.01(+17.30%)
Jul 01, 2013 0.0700 0.0700 0.0503 0.0503 37,000 -0.02(-28.14%)
Jun 28, 2013 0.0750 0.0750 0.0507 0.0700 1,390 -0.00(-6.67%)
Jun 26, 2013 0.0505 0.0750 0.0505 0.0750 2,700 +0.00(+0.00%)
Jun 25, 2013 0.0500 0.0750 0.0500 0.0750 25,908 +0.00(+0.00%)
Jun 24, 2013 0.0650 0.0750 0.0650 0.0750 3,017 +0.01(+14.50%)
Jun 21, 2013 0.0900 0.0900 0.0655 0.0655 24,111 +0.00(+0.77%)
Jun 20, 2013 0.0600 0.0700 0.0570 0.0650 55,718 +0.01(+16.49%)
Jun 19, 2013 0.0780 0.0780 0.0558 0.0558 31,050 -0.02(-24.59%)
Jun 18, 2013 0.0510 0.0740 0.0510 0.0740 56,067 +0.01(+8.03%)
Jun 17, 2013 0.0600 0.0800 0.0500 0.0685 205,484 -0.00(-2.14%)
Jun 14, 2013 0.0400 0.0900 0.0400 0.0700 130,299 +0.02(+40.00%)
Jun 13, 2013 0.0380 0.0550 0.0350 0.0500 65,973 +0.01(+31.58%)
Jun 12, 2013 0.0379 0.0380 0.0300 0.0380 41,104 +0.00(+0.26%)
Jun 11, 2013 0.0280 0.0379 0.0280 0.0379 6,000 +0.01(+37.82%)
Jun 10, 2013 0.0275 0.0275 0.0275 0.0275 4,958 -0.00(-0.36%)
Jun 07, 2013 0.0379 0.0379 0.0276 0.0276 4,100 -0.01(-26.40%)
Jun 06, 2013 0.0375 0.0375 0.0375 0.0375 16,000 +0.01(+20.58%)
Jun 05, 2013 0.0311 0.0311 0.0311 0.0311 3,500 -0.01(-17.72%)
Jun 04, 2013 0.0380 0.0380 0.0360 0.0378 27,868 +0.01(+51.20%)
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.