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 (%)
Jan 31, 2019 0.0400 0.0415 0.0265 0.0265 244,176 -0.01(-33.75%)
Jan 30, 2019 0.0460 0.0460 0.0400 0.0400 96,830 -0.01(-14.89%)
Jan 29, 2019 0.0430 0.0470 0.0420 0.0470 15,310 +0.00(+11.90%)
Jan 28, 2019 0.0485 0.0485 0.0420 0.0420 33,707 -0.00(-7.89%)
Jan 25, 2019 0.0400 0.0485 0.0400 0.0456 237,600 +0.01(+38.18%)
Jan 24, 2019 0.0420 0.0420 0.0330 0.0330 506 -0.00(-2.94%)
Jan 23, 2019 0.0322 0.0350 0.0320 0.0340 68,380 +0.00(+6.25%)
Jan 22, 2019 0.0350 0.0350 0.0320 0.0320 47,107 +0.00(+0.00%)
Jan 18, 2019 0.0350 0.0350 0.0320 0.0320 21,200 -0.00(-8.57%)
Jan 17, 2019 0.0350 0.0379 0.0310 0.0350 68,762 +0.00(+0.00%)
Jan 16, 2019 0.0390 0.0390 0.0311 0.0350 76,400 -0.00(-5.41%)
Jan 15, 2019 0.0370 0.0370 0.0370 50 +0.00(+0.00%)
Jan 14, 2019 0.0400 0.0400 0.0368 0.0370 49,783 -0.00(-7.50%)
Jan 11, 2019 0.0350 0.0436 0.0350 0.0400 460,700 +0.01(+25.00%)
Jan 10, 2019 0.0350 0.0399 0.0320 0.0320 118,428 -0.00(-3.03%)
Jan 09, 2019 0.0350 0.0350 0.0330 0.0330 39,320 -0.00(-5.71%)
Jan 08, 2019 0.0340 0.0380 0.0340 0.0350 94,369 +0.00(+12.90%)
Jan 07, 2019 0.0350 0.0350 0.0310 0.0310 26,384 -0.00(-12.68%)
Jan 04, 2019 0.0380 0.0380 0.0312 0.0355 6,900 +0.00(+1.43%)
Jan 03, 2019 0.0310 0.0350 0.0310 0.0350 47,762 +0.00(+12.90%)
Jan 02, 2019 0.0312 0.0437 0.0310 0.0310 10,607 -0.01(-29.22%)
Dec 31, 2018 0.0439 0.0439 0.0311 0.0438 5,400 -0.00(-0.23%)
Dec 28, 2018 0.0355 0.0489 0.0310 0.0439 19,000 +0.01(+41.61%)
Dec 27, 2018 0.0400 0.0400 0.0310 0.0310 188,863 -0.00(-1.59%)
Dec 26, 2018 0.0410 0.0410 0.0315 0.0315 77,456 -0.01(-21.25%)
Dec 24, 2018 0.0400 0.0400 0.0400 0.0400 205,100 -0.01(-16.67%)
Dec 21, 2018 0.0425 0.0480 0.0425 0.0480 27,000 -0.00(-3.03%)
Dec 20, 2018 0.0600 0.0600 0.0405 0.0495 58,685 -0.01(-17.50%)
Dec 19, 2018 0.0500 0.0600 0.0500 0.0600 1,750 +0.01(+20.00%)
Dec 18, 2018 0.0500 0.0638 0.0500 0.0500 21,906 -0.00(-9.09%)
Dec 17, 2018 0.0550 0.0550 0.0550 0.0550 30,028 +0.00(+0.00%)
Dec 14, 2018 0.0550 0.0550 0.0400 0.0550 25,800 +0.01(+37.50%)
Dec 13, 2018 0.0500 0.0500 0.0400 0.0400 109,176 -0.01(-20.00%)
Dec 12, 2018 0.0500 0.0500 0.0450 0.0500 66,550 +0.00(+9.65%)
Dec 11, 2018 0.0650 0.0650 0.0455 0.0456 149,638 -0.02(-29.85%)
Dec 10, 2018 0.0675 0.0675 0.0603 0.0650 9,060 +0.02(+40.69%)
Dec 07, 2018 0.0458 0.0800 0.0455 0.0462 19,900 -0.03(-37.99%)
Dec 06, 2018 0.0600 0.0745 0.0500 0.0745 10,225 -0.00(-0.67%)
Dec 04, 2018 0.0800 0.0800 0.0750 0.0750 8,600 -0.01(-6.25%)
Dec 03, 2018 0.0700 0.0800 0.0550 0.0800 17,600 +0.03(+45.45%)
Nov 30, 2018 0.0550 0.0749 0.0500 0.0550 182,800 +0.00(+8.91%)
Nov 29, 2018 0.0500 0.0650 0.0500 0.0505 132,270 +0.01(+10.99%)
Nov 28, 2018 0.0700 0.0700 0.0455 0.0455 140,420 +0.00(+1.11%)
Nov 27, 2018 0.0400 0.0500 0.0400 0.0450 55,345 -0.01(-10.00%)
Nov 26, 2018 0.0600 0.0600 0.0450 0.0500 40,599 -0.01(-16.67%)
Nov 23, 2018 0.0450 0.0600 0.0450 0.0600 11,600 +0.00(+9.09%)
Nov 21, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 20, 2018 0.0605 0.0605 0.0410 0.0500 225,373 -0.04(-47.37%)
Nov 19, 2018 0.0755 0.0950 0.0755 0.0950 1,936 +0.02(+25.83%)
Nov 16, 2018 0.0750 0.0999 0.0700 0.0755 58,700 +0.01(+7.86%)
Nov 15, 2018 0.0800 0.0800 0.0700 0.0700 41,040 -0.01(-12.50%)
Nov 14, 2018 0.0700 0.0800 0.0700 0.0800 6,355 +0.01(+14.29%)
Nov 13, 2018 0.0800 0.1050 0.0700 0.0700 73,450 -0.03(-33.33%)
Nov 12, 2018 0.1050 0.1050 0.1050 0.1050 1,300 +0.00(+0.00%)
Nov 09, 2018 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-12.50%)
Nov 08, 2018 0.1023 0.1240 0.0805 0.1200 13,750 +0.00(+0.00%)
Nov 07, 2018 0.1000 0.1240 0.0715 0.1200 21,453 +0.05(+71.43%)
Nov 06, 2018 0.1000 0.1000 0.0700 0.0700 9,190 -0.03(-27.84%)
Nov 05, 2018 0.1033 0.1033 0.0700 0.0970 42,203 -0.01(-8.49%)
Nov 02, 2018 0.0325 0.1440 0.0325 0.1060 288,500 +0.06(+143.68%)
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.