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 (%)
Jun 30, 2016 0.0068 0.0075 0.0065 0.0071 230,310 -0.00(-1.39%)
Jun 29, 2016 0.0066 0.0072 0.0064 0.0072 315,954 +0.00(+10.77%)
Jun 28, 2016 0.0066 0.0073 0.0060 0.0065 554,836 +0.00(+1.56%)
Jun 27, 2016 0.0073 0.0074 0.0064 0.0064 473,400 -0.00(-12.21%)
Jun 24, 2016 0.0065 0.0074 0.0053 0.0073 2,123,861 +0.00(+17.58%)
Jun 23, 2016 0.0075 0.0104 0.0062 0.0062 9,661,986 -0.00(-21.52%)
Jun 22, 2016 0.0067 0.0080 0.0067 0.0079 2,031,860 +0.00(+6.76%)
Jun 21, 2016 0.0072 0.0076 0.0068 0.0074 75,984 +0.00(+10.45%)
Jun 20, 2016 0.0080 0.0080 0.0066 0.0067 694,436 -0.00(-16.25%)
Jun 17, 2016 0.0080 0.0080 0.0071 0.0080 138,514 +0.00(+6.67%)
Jun 16, 2016 0.0078 0.0095 0.0072 0.0075 783,246 -0.00(-2.60%)
Jun 15, 2016 0.0077 0.0077 0.0077 0.0077 10,100 -0.00(-1.28%)
Jun 14, 2016 0.0075 0.0078 0.0060 0.0078 232,343 -0.00(-4.88%)
Jun 13, 2016 0.0082 0.0082 0.0082 0.0082 100 +0.00(+0.00%)
Jun 10, 2016 0.0071 0.0082 0.0067 0.0082 455,933 +0.00(+0.00%)
Jun 09, 2016 0.0082 0.0082 0.0071 0.0082 215,000 +0.00(+0.00%)
Jun 08, 2016 0.0061 0.0082 0.0061 0.0082 611,478 +0.00(+17.14%)
Jun 07, 2016 0.0078 0.0089 0.0070 0.0070 1,170,386 -0.00(-1.41%)
Jun 06, 2016 0.0084 0.0090 0.0071 0.0071 904,075 -0.00(-15.48%)
Jun 03, 2016 0.0082 0.0085 0.0070 0.0084 490,055 -0.00(-6.67%)
Jun 02, 2016 0.0060 0.0100 0.0060 0.0090 1,077,235 +0.00(+50.00%)
Jun 01, 2016 0.0070 0.0070 0.0060 0.0060 806,800 -0.00(-21.05%)
May 31, 2016 0.0079 0.0086 0.0075 0.0076 1,347,532 -0.00(-5.00%)
May 27, 2016 0.0080 0.0080 0.0080 0 +0.00(+5.26%)
May 26, 2016 0.0075 0.0076 0.0074 0.0076 107,315 +0.00(+0.00%)
May 25, 2016 0.0073 0.0076 0.0073 0.0076 82,270 +0.00(+16.92%)
May 23, 2016 0.0065 0.0065 0.0065 0 +0.00(+1.56%)
May 20, 2016 0.0065 0.0065 0.0064 0.0064 20,000 -0.00(-12.33%)
May 18, 2016 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
May 17, 2016 0.0073 0.0073 0.0073 0.0073 214,950 +0.00(+0.00%)
May 16, 2016 0.0070 0.0073 0.0067 0.0073 132,100 +0.00(+0.00%)
May 13, 2016 0.0073 0.0073 0.0070 0.0073 278,191 +0.00(+0.00%)
May 12, 2016 0.0072 0.0073 0.0070 0.0073 229,000 +0.00(+4.29%)
May 11, 2016 0.0065 0.0070 0.0065 0.0070 110,100 -0.00(-6.67%)
May 10, 2016 0.0086 0.0086 0.0071 0.0075 167,322 -0.00(-12.79%)
May 09, 2016 0.0060 0.0086 0.0060 0.0086 231,816 +0.00(+14.67%)
May 06, 2016 0.0080 0.0080 0.0070 0.0075 430,410 +0.00(+7.14%)
May 05, 2016 0.0082 0.0083 0.0068 0.0070 2,304,020 -0.00(-25.53%)
May 04, 2016 0.0094 0.0094 0.0082 0.0094 1,485,929 +0.00(+5.62%)
May 03, 2016 0.0086 0.0093 0.0086 0.0089 344,000 -0.00(-3.26%)
May 02, 2016 0.0092 0.0100 0.0085 0.0092 1,507,487 -0.00(-8.00%)
Apr 29, 2016 0.0087 0.0100 0.0087 0.0100 538,700 +0.00(+17.65%)
Apr 28, 2016 0.0091 0.0091 0.0082 0.0085 1,035,732 -0.00(-9.57%)
Apr 26, 2016 0.0094 0.0094 0.0094 0 -0.00(-1.05%)
Apr 25, 2016 0.0090 0.0095 0.0090 0.0095 85,845 +0.00(+5.56%)
Apr 22, 2016 0.0090 0.0090 0.0081 0.0090 245,403 +0.00(+2.27%)
Apr 21, 2016 0.0086 0.0088 0.0080 0.0088 329,053 +0.00(+2.33%)
Apr 20, 2016 0.0086 0.0086 0.0086 0.0086 407,579 +0.00(+0.00%)
Apr 19, 2016 0.0087 0.0087 0.0086 0.0086 150,058 -0.00(-8.51%)
Apr 18, 2016 0.0086 0.0094 0.0086 0.0094 80,555 +0.00(+4.44%)
Apr 15, 2016 0.0090 0.0093 0.0086 0.0090 188,050 +0.00(+0.00%)
Apr 14, 2016 0.0099 0.0099 0.0090 0.0090 767,344 +0.00(+0.00%)
Apr 13, 2016 0.0110 0.0110 0.0090 0.0090 798,633 -0.00(-10.00%)
Apr 12, 2016 0.0100 0.0108 0.0093 0.0100 501,700 +0.00(+0.00%)
Apr 11, 2016 0.0100 0.0100 0.0100 0.0100 180,100 -0.00(-9.09%)
Apr 08, 2016 0.0096 0.0110 0.0093 0.0110 301,000 +0.00(+15.79%)
Apr 07, 2016 0.0100 0.0100 0.0090 0.0095 359,714 -0.00(-13.64%)
Apr 06, 2016 0.0103 0.0110 0.0100 0.0110 134,998 +0.00(+14.58%)
Apr 05, 2016 0.0095 0.0104 0.0091 0.0096 1,161,903 +0.00(+6.67%)
Apr 04, 2016 0.0094 0.0094 0.0085 0.0090 662,418 +0.00(+1.12%)
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.