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 (%)
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%)
Apr 01, 2016 0.0095 0.0095 0.0089 0.0089 95,000 +0.00(+0.00%)
Mar 31, 2016 0.0089 0.0095 0.0089 0.0089 60,400 -0.00(-3.26%)
Mar 30, 2016 0.0092 0.0092 0.0092 0.0092 9,500 +0.00(+2.22%)
Mar 29, 2016 0.0090 0.0092 0.0090 0.0090 400,025 -0.00(-2.17%)
Mar 28, 2016 0.0104 0.0104 0.0090 0.0092 222,636 -0.00(-8.00%)
Mar 24, 2016 0.0100 0.0100 0.0100 0 -0.00(-4.76%)
Mar 23, 2016 0.0095 0.0109 0.0092 0.0105 478,367 -0.00(-8.70%)
Mar 22, 2016 0.0100 0.0117 0.0092 0.0115 2,224,786 +0.00(+6.48%)
Mar 21, 2016 0.0090 0.0118 0.0090 0.0108 1,296,773 +0.00(+25.58%)
Mar 18, 2016 0.0092 0.0107 0.0086 0.0086 362,950 -0.00(-6.52%)
Mar 17, 2016 0.0100 0.0100 0.0092 0.0092 229,500 -0.00(-12.38%)
Mar 16, 2016 0.0100 0.0120 0.0095 0.0105 605,220 +0.00(+5.00%)
Mar 15, 2016 0.0090 0.0100 0.0086 0.0100 1,270,569 +0.00(+5.26%)
Mar 14, 2016 0.0075 0.0119 0.0071 0.0095 1,560,279 +0.00(+24.38%)
Mar 11, 2016 0.0101 0.0101 0.0076 0.0076 327,506 -0.00(-37.39%)
Mar 10, 2016 0.0104 0.0122 0.0085 0.0122 314,827 +0.00(+17.31%)
Mar 09, 2016 0.0115 0.0115 0.0090 0.0104 1,623,234 -0.00(-9.57%)
Mar 08, 2016 0.0114 0.0140 0.0110 0.0115 948,407 -0.00(-0.86%)
Mar 07, 2016 0.0149 0.0149 0.0116 0.0116 675,157 -0.00(-17.14%)
Mar 04, 2016 0.0115 0.0140 0.0101 0.0140 2,507,782 +0.00(+21.74%)
Mar 03, 2016 0.0102 0.0115 0.0102 0.0115 399,500 +0.00(+0.00%)
Mar 02, 2016 0.0110 0.0115 0.0098 0.0115 883,195 +0.00(+9.52%)
Mar 01, 2016 0.0100 0.0118 0.0100 0.0105 1,587,916 -0.00(-25.00%)
Feb 29, 2016 0.0140 0.0159 0.0097 0.0140 793,107 +0.00(+0.00%)
Feb 26, 2016 0.0151 0.0188 0.0123 0.0140 1,242,338 -0.00(-8.50%)
Feb 25, 2016 0.0134 0.0153 0.0116 0.0153 1,300,339 +0.00(+14.18%)
Feb 24, 2016 0.0170 0.0175 0.0115 0.0134 2,482,009 -0.00(-21.18%)
Feb 23, 2016 0.0130 0.0210 0.0130 0.0170 5,976,059 +0.00(+31.78%)
Feb 22, 2016 0.0110 0.0129 0.0092 0.0129 1,802,657 +0.00(+17.27%)
Feb 19, 2016 0.0098 0.0110 0.0088 0.0110 874,223 +0.00(+14.58%)
Feb 18, 2016 0.0079 0.0110 0.0075 0.0096 131,845 +0.00(+20.00%)
Feb 17, 2016 0.0070 0.0080 0.0061 0.0080 916,774 +0.00(+1.27%)
Feb 16, 2016 0.0079 0.0079 0.0079 0.0079 50,000 +0.00(+0.00%)
Feb 12, 2016 0.0079 0.0079 0.0079 0 -0.00(-11.24%)
Feb 11, 2016 0.0079 0.0089 0.0075 0.0089 559,729 +0.00(+8.54%)
Feb 10, 2016 0.0090 0.0090 0.0069 0.0082 747,801 -0.00(-8.89%)
Feb 09, 2016 0.0075 0.0090 0.0074 0.0090 371,301 +0.00(+32.35%)
Feb 08, 2016 0.0070 0.0075 0.0067 0.0068 281,936 -0.00(-2.86%)
Feb 05, 2016 0.0084 0.0084 0.0062 0.0070 872,145 -0.00(-22.22%)
Feb 04, 2016 0.0090 0.0100 0.0081 0.0090 892,699 +0.00(+5.88%)
Feb 03, 2016 0.0085 0.0100 0.0076 0.0085 187,970 -0.00(-15.00%)
Feb 02, 2016 0.0083 0.0100 0.0078 0.0100 493,587 +0.00(+13.64%)
Feb 01, 2016 0.0068 0.0088 0.0065 0.0088 542,111 +0.00(+35.38%)
Jan 29, 2016 0.0060 0.0072 0.0060 0.0065 473,995 +0.00(+6.56%)
Jan 28, 2016 0.0080 0.0080 0.0061 0.0061 255,678 +0.00(+17.31%)
Jan 27, 2016 0.0065 0.0090 0.0050 0.0052 48,500 -0.00(-20.00%)
Jan 26, 2016 0.0065 0.0065 0.0065 0.0065 2,620 +0.00(+0.00%)
Jan 25, 2016 0.0065 0.0065 0.0065 0.0065 17,007 +0.00(+0.00%)
Jan 22, 2016 0.0050 0.0065 0.0035 0.0065 213,257 -0.00(-1.52%)
Jan 21, 2016 0.0051 0.0066 0.0050 0.0066 223,925 +0.00(+29.41%)
Jan 20, 2016 0.0061 0.0061 0.0051 0.0051 1,021,088 -0.00(-16.39%)
Jan 19, 2016 0.0061 0.0061 0.0061 0.0061 400 +0.00(+0.00%)
Jan 15, 2016 0.0061 0.0061 0.0061 0 -0.00(-12.86%)
Jan 14, 2016 0.0092 0.0092 0.0070 0.0070 1,710 +0.00(+0.00%)
Jan 12, 2016 0.0070 0.0070 0.0070 28 -0.00(-20.99%)
Jan 11, 2016 0.0068 0.0095 0.0063 0.0089 84,415 +0.00(+30.29%)
Jan 08, 2016 0.0068 0.0068 0.0068 0.0068 35,000 +0.00(+13.33%)
Jan 07, 2016 0.0060 0.0060 0.0060 0.0060 800 +0.00(+0.00%)
Jan 05, 2016 0.0060 0.0060 0.0060 0 +0.00(+7.14%)
Jan 04, 2016 0.0056 0.0056 0.0056 0.0056 800 -0.00(-23.29%)
Dec 31, 2015 0.0073 0.0073 0.0073 0 -0.00(-1.35%)
Dec 29, 2015 0.0074 0.0074 0.0074 0 +0.00(+48.00%)
Dec 28, 2015 0.0062 0.0065 0.0050 0.0050 224,400 -0.00(-23.08%)
Dec 23, 2015 0.0065 0.0065 0.0065 0 +0.00(+4.84%)
Dec 21, 2015 0.0062 0.0062 0.0062 0 -0.00(-18.42%)
Dec 18, 2015 0.0077 0.0077 0.0065 0.0076 99,000 -0.00(-3.80%)
Dec 16, 2015 0.0079 0.0079 0.0079 0 -0.00(-17.71%)
Dec 15, 2015 0.0065 0.0100 0.0065 0.0096 308,840 +0.00(+33.33%)
Dec 14, 2015 0.0081 0.0082 0.0070 0.0072 332,004 -0.00(-15.29%)
Dec 11, 2015 0.0100 0.0109 0.0085 0.0085 50,938 +0.00(+0.00%)
Dec 10, 2015 0.0100 0.0100 0.0085 0.0085 272,500 -0.00(-15.00%)
Dec 09, 2015 0.0120 0.0150 0.0100 0.0100 424,995 -0.00(-16.67%)
Dec 08, 2015 0.0092 0.0123 0.0092 0.0120 484,300 +0.00(+26.32%)
Dec 07, 2015 0.0095 0.0095 0.0095 0.0095 12,050 +0.00(+2.15%)
Dec 04, 2015 0.0083 0.0093 0.0083 0.0093 25,900 +0.00(+12.05%)
Dec 03, 2015 0.0095 0.0095 0.0066 0.0083 288,752 -0.00(-7.78%)
Dec 02, 2015 0.0083 0.0093 0.0083 0.0090 171,765 +0.00(+7.14%)
Nov 30, 2015 0.0084 0.0084 0.0084 0 +0.00(+12.00%)
Nov 27, 2015 0.0071 0.0075 0.0071 0.0075 115,006 +0.00(+0.00%)
Nov 25, 2015 0.0075 0.0075 0.0075 0 -0.00(-8.54%)
Nov 24, 2015 0.0080 0.0090 0.0078 0.0082 246,044 +0.00(+2.50%)
Nov 23, 2015 0.0089 0.0054 0.0080 210,951 +0.00(+2.56%)
Nov 20, 2015 0.0086 0.0086 0.0066 0.0078 182,600 -0.00(-11.86%)
Nov 19, 2015 0.0085 0.0089 0.0066 0.0089 93,193 +0.00(+2.91%)
Nov 18, 2015 0.0083 0.0088 0.0075 0.0086 19,222 +0.00(+3.61%)
Nov 17, 2015 0.0073 0.0083 0.0072 0.0083 72,000 +0.00(+15.28%)
Nov 16, 2015 0.0072 0.0072 0.0072 0.0072 725 -0.00(-13.25%)
Nov 13, 2015 0.0075 0.0084 0.0070 0.0083 111,886 -0.00(-2.35%)
Nov 12, 2015 0.0077 0.0085 0.0077 0.0085 5,602 +0.00(+6.25%)
Nov 11, 2015 0.0103 0.0103 0.0080 0.0080 252,000 -0.00(-22.33%)
Nov 10, 2015 0.0105 0.0105 0.0085 0.0103 17,631 +0.00(+21.18%)
Nov 09, 2015 0.0060 0.0085 0.0060 0.0085 43,000 +0.00(+0.00%)
Nov 06, 2015 0.0086 0.0086 0.0085 0.0085 17,647 -0.00(-26.09%)
Nov 05, 2015 0.0110 0.0115 0.0110 0.0115 13,878 +0.00(+2.59%)
Nov 04, 2015 0.0078 0.0115 0.0078 0.0112 230,700 +0.00(+43.72%)
Nov 03, 2015 0.0067 0.0078 0.0067 0.0078 41,503 +0.00(+16.42%)
Nov 02, 2015 0.0073 0.0073 0.0067 0.0067 26,000 -0.00(-8.22%)
Oct 30, 2015 0.0073 0.0073 0.0073 0.0073 5,000 +0.00(+10.61%)
Oct 28, 2015 0.0066 0.0066 0.0066 0 -0.00(-5.71%)
Oct 27, 2015 0.0072 0.0072 0.0070 0.0070 54,000 -0.00(-5.41%)
Oct 26, 2015 0.0070 0.0074 0.0070 0.0074 94,033 +0.00(+0.00%)
Oct 23, 2015 0.0073 0.0074 0.0065 0.0074 276,382 +0.00(+1.37%)
Oct 22, 2015 0.0073 0.0073 0.0073 0.0073 30,100 -0.00(-2.67%)
Oct 21, 2015 0.0066 0.0075 0.0066 0.0075 220,552 +0.00(+13.64%)
Oct 20, 2015 0.0074 0.0074 0.0058 0.0066 307,448 +0.00(+22.22%)
Oct 19, 2015 0.0112 0.0112 0.0054 0.0054 890,300 -0.00(-40.00%)
Oct 16, 2015 0.0095 0.0096 0.0090 0.0090 400,062 -0.00(-10.00%)
Oct 15, 2015 0.0096 0.0100 0.0096 0.0100 181,118 +0.00(+0.00%)
Oct 14, 2015 0.0108 0.0108 0.0100 0.0100 94,700 +0.00(+0.00%)
Oct 13, 2015 0.0103 0.0103 0.0100 0.0100 84,000 -0.00(-1.96%)
Oct 12, 2015 0.0102 0.0102 0.0102 0.0102 295 -0.00(-25.55%)
Oct 09, 2015 0.0120 0.0137 0.0120 0.0137 12,500 +0.00(+14.17%)
Oct 08, 2015 0.0100 0.0120 0.0100 0.0120 118,400 +0.00(+20.00%)
Oct 07, 2015 0.0090 0.0100 0.0090 0.0100 212,849 -0.00(-7.41%)
Oct 06, 2015 0.0075 0.0110 0.0075 0.0108 295,425 +0.00(+35.00%)
Oct 05, 2015 0.0101 0.0119 0.0080 0.0080 157,500 -0.00(-33.33%)
Oct 02, 2015 0.0126 0.0126 0.0110 0.0120 241,900 -0.00(-10.45%)
Oct 01, 2015 0.0143 0.0143 0.0123 0.0134 69,913 -0.00(-8.22%)
Sep 30, 2015 0.0158 0.0170 0.0146 0.0146 176,342 -0.00(-14.12%)
Sep 29, 2015 0.0149 0.0179 0.0149 0.0170 285,815 +0.00(+14.09%)
Sep 28, 2015 0.0140 0.0149 0.0140 0.0149 191,000 +0.00(+0.00%)
Sep 25, 2015 0.0149 0.0150 0.0130 0.0149 307,833 +0.00(+0.00%)
Sep 24, 2015 0.0129 0.0150 0.0129 0.0149 1,149,284 +0.00(+15.50%)
Sep 23, 2015 0.0105 0.0129 0.0101 0.0129 116,500 +0.00(+7.50%)
Sep 22, 2015 0.0120 0.0120 0.0120 0.0120 2,000 +0.00(+0.00%)
Sep 21, 2015 0.0118 0.0120 0.0106 0.0120 336,789 +0.00(+1.69%)
Sep 18, 2015 0.0083 0.0120 0.0083 0.0118 1,054,942 +0.00(+37.21%)
Sep 17, 2015 0.0085 0.0100 0.0083 0.0086 2,165,200 +0.00(+1.18%)
Sep 16, 2015 0.0085 0.0085 0.0066 0.0085 526,157 +0.00(+0.00%)
Sep 15, 2015 0.0078 0.0085 0.0078 0.0085 71,445 +0.00(+8.97%)
Sep 14, 2015 0.0088 0.0088 0.0078 0.0078 129,000 -0.00(-12.36%)
Sep 11, 2015 0.0080 0.0089 0.0080 0.0089 164,200 +0.00(+11.25%)
Sep 10, 2015 0.0080 0.0080 0.0080 0.0080 59,324 -0.00(-3.61%)
Sep 09, 2015 0.0089 0.0089 0.0078 0.0083 335,400 -0.00(-6.74%)
Sep 08, 2015 0.0089 0.0089 0.0089 0.0089 15,761 -0.00(-1.11%)
Sep 04, 2015 0.0090 0.0090 0.0090 0 -0.00(-1.10%)
Sep 03, 2015 0.0109 0.0109 0.0078 0.0091 997,245 -0.00(-16.51%)
Sep 02, 2015 0.0099 0.0110 0.0089 0.0109 942,290 +0.00(+22.47%)
Sep 01, 2015 0.0124 0.0137 0.0076 0.0089 2,888,386 -0.00(-23.93%)
Aug 31, 2015 0.0197 0.0198 0.0104 0.0117 7,046,127 -0.01(-40.00%)
Aug 28, 2015 0.0195 0.0195 0.0171 0.0195 219,570 +0.00(+0.00%)
Aug 27, 2015 0.0195 0.0195 0.0166 0.0195 29,812 +0.00(+0.00%)
Aug 26, 2015 0.0175 0.0195 0.0175 0.0195 22,500 +0.00(+0.00%)
Aug 25, 2015 0.0160 0.0195 0.0160 0.0195 322,790 +0.00(+7.14%)
Aug 24, 2015 0.0194 0.0149 0.0182 583,513 -0.00(-6.67%)
Aug 21, 2015 0.0151 0.0195 0.0150 0.0195 442,838 +0.00(+21.87%)
Aug 20, 2015 0.0160 0.0162 0.0160 0.0160 160,000 -0.00(-1.23%)
Aug 19, 2015 0.0116 0.0165 0.0116 0.0162 118,135 +0.00(+10.50%)
Aug 18, 2015 0.0150 0.0150 0.0111 0.0147 12,525 -0.00(-2.27%)
Aug 17, 2015 0.0150 0.0150 0.0100 0.0150 70,500 +0.00(+0.00%)
Aug 14, 2015 0.0150 0.0150 0.0150 0.0150 10,600 +0.00(+0.00%)
Aug 13, 2015 0.0150 0.0150 0.0150 0.0150 144 +0.00(+0.00%)
Aug 12, 2015 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Aug 10, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 07, 2015 0.0130 0.0150 0.0130 0.0150 30,153 +0.00(+7.14%)
Aug 06, 2015 0.0140 0.0140 0.0140 0.0140 178,000 +0.00(+0.00%)
Aug 05, 2015 0.0135 0.0140 0.0135 0.0140 141,433 +0.00(+3.70%)
Aug 04, 2015 0.0130 0.0140 0.0130 0.0135 52,000 -0.00(-3.57%)
Aug 03, 2015 0.0120 0.0140 0.0120 0.0140 55,000 +0.00(+0.00%)
Jul 31, 2015 0.0130 0.0140 0.0130 0.0140 15,000 +0.00(+0.00%)
Jul 29, 2015 0.0140 0.0140 0.0140 0 +0.00(+7.69%)
Jul 28, 2015 0.0120 0.0130 0.0120 0.0130 32,800 +0.00(+0.00%)
Jul 27, 2015 0.0130 0.0130 0.0130 0.0130 50,000 +0.00(+0.00%)
Jul 24, 2015 0.0130 0.0130 0.0119 0.0130 22,250 +0.00(+17.12%)
Jul 23, 2015 0.0111 0.0130 0.0111 0.0111 56,911 +0.00(+0.91%)
Jul 22, 2015 0.0095 0.0140 0.0095 0.0110 327,411 +0.00(+22.22%)
Jul 21, 2015 0.0090 0.0090 0.0090 0.0090 12,100 +0.00(+0.00%)
Jul 20, 2015 0.0090 0.0100 0.0075 0.0090 33,400 +0.00(+0.00%)
Jul 17, 2015 0.0090 0.0090 0.0090 0.0090 20,450 +0.00(+0.00%)
Jul 16, 2015 0.0090 0.0090 0.0090 0.0090 4,100 +0.00(+0.00%)
Jul 15, 2015 0.0090 0.0090 0.0090 0.0090 1,500 -0.00(-10.00%)
Jul 14, 2015 0.0110 0.0130 0.0095 0.0100 151,104 -0.00(-9.09%)
Jul 08, 2015 0.0110 0.0110 0.0110 0 +0.00(+6.80%)
Jul 07, 2015 0.0120 0.0140 0.0103 0.0103 67,765 -0.00(-14.17%)
Jul 02, 2015 0.0120 0.0120 0.0120 45 +0.00(+17.65%)
Jun 26, 2015 0.0102 0.0102 0.0102 0 +0.00(+0.00%)
Jun 24, 2015 0.0102 0.0102 0.0102 0 +0.00(+0.99%)
Jun 23, 2015 0.0101 0.0101 0.0101 0.0101 4,001 +0.00(+0.00%)
Jun 22, 2015 0.0101 0.0145 0.0101 0.0101 24,866 -0.00(-32.67%)
Jun 18, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 15, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 12, 2015 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Jun 09, 2015 0.0150 0.0150 0.0150 0 +0.00(+47.06%)
Jun 08, 2015 0.0195 0.0195 0.0102 0.0102 20,000 -0.01(-47.69%)
Jun 05, 2015 0.0101 0.0195 0.0101 0.0195 7,300 +0.00(+0.00%)
Jun 03, 2015 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
Jun 02, 2015 0.0155 0.0195 0.0155 0.0195 32,000 +0.01(+56.00%)
Jun 01, 2015 0.0125 0.0169 0.0101 0.0125 44,914 -0.00(-23.78%)
May 29, 2015 0.0164 0.0164 0.0164 0.0164 105,000 +0.00(+13.10%)
May 26, 2015 0.0145 0.0145 0.0145 0 -0.00(-1.36%)
May 22, 2015 0.0147 0.0147 0.0147 0 -0.00(-8.13%)
May 19, 2015 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
May 15, 2015 0.0160 0.0160 0.0160 0 -0.00(-0.62%)
May 14, 2015 0.0160 0.0161 0.0160 0.0161 3,637 -0.00(-17.44%)
May 13, 2015 0.0195 0.0195 0.0195 0.0195 1,200 +0.00(+8.33%)
May 11, 2015 0.0180 0.0180 0.0180 0 +0.00(+12.50%)
May 08, 2015 0.0180 0.0180 0.0160 0.0160 10,800 +0.00(+8.84%)
May 07, 2015 0.0200 0.0200 0.0147 0.0147 378 +0.00(+0.00%)
May 06, 2015 0.0147 0.0147 0.0147 0.0147 7,100 -0.01(-26.50%)
May 04, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
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.