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 (%)
Feb 28, 2014 0.1755 0.2000 0.1700 0.1850 0 +0.04(+27.59%)
Feb 27, 2014 0.1225 0.1550 0.1200 0.1450 608,490 +0.02(+16.00%)
Feb 26, 2014 0.1100 0.1250 0.1100 0.1250 408,383 +0.01(+6.84%)
Feb 25, 2014 0.1180 0.1180 0.1006 0.1170 272,396 -0.00(-0.85%)
Feb 24, 2014 0.1100 0.1180 0.1100 0.1180 153,827 +0.01(+4.52%)
Feb 21, 2014 0.1199 0.1199 0.1093 0.1129 0 -0.01(-4.32%)
Feb 20, 2014 0.1200 0.1200 0.1057 0.1180 117,548 +0.00(+1.72%)
Feb 19, 2014 0.1189 0.1200 0.1066 0.1160 407,826 -0.00(-2.44%)
Feb 18, 2014 0.1200 0.1200 0.1050 0.1189 445,650 +0.01(+8.09%)
Feb 14, 2014 0.1100 0.1100 0.1100 0 -0.03(-24.14%)
Feb 13, 2014 0.1252 0.1500 0.1000 0.1450 1,648,809 +0.04(+44.28%)
Feb 12, 2014 0.0849 0.1100 0.0757 0.1005 889,557 +0.02(+18.24%)
Feb 11, 2014 0.0850 0.0850 0.0850 0.0850 17,700 +0.00(+0.00%)
Feb 10, 2014 0.0750 0.0900 0.0700 0.0850 149,992 +0.00(+0.00%)
Feb 07, 2014 0.1008 0.1100 0.0850 0.0850 0 -0.01(-15.00%)
Feb 06, 2014 0.0650 0.1000 0.0650 0.1000 261,574 +0.04(+53.85%)
Feb 05, 2014 0.0600 0.0700 0.0500 0.0650 134,215 +0.01(+8.33%)
Feb 04, 2014 0.0674 0.0749 0.0600 0.0600 16,212 -0.01(-12.79%)
Feb 03, 2014 0.0600 0.0688 0.0600 0.0688 37,000 +0.01(+14.67%)
Jan 31, 2014 0.0700 0.0700 0.0600 0.0600 0 -0.00(-0.17%)
Jan 30, 2014 0.0768 0.0780 0.0601 0.0601 42,900 -0.00(-1.48%)
Jan 29, 2014 0.0650 0.0800 0.0610 0.0610 179,659 -0.00(-6.15%)
Jan 28, 2014 0.0600 0.0650 0.0600 0.0650 74,501 +0.01(+8.33%)
Jan 27, 2014 0.0650 0.0650 0.0600 0.0600 58,440 -0.00(-4.76%)
Jan 24, 2014 0.0600 0.0630 0.0566 0.0630 0 +0.00(+5.00%)
Jan 23, 2014 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+6.01%)
Jan 22, 2014 0.0566 0.0600 0.0560 0.0566 36,250 -0.01(-12.92%)
Jan 21, 2014 0.0650 0.0650 0.0650 0.0650 10,250 +0.00(+0.00%)
Jan 17, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 16, 2014 0.0581 0.0600 0.0581 0.0600 14,634 +0.00(+0.00%)
Jan 15, 2014 0.0561 0.0600 0.0561 0.0600 46,000 -0.00(-7.55%)
Jan 14, 2014 0.0649 0.0649 0.0560 0.0649 17,864 -0.00(-2.99%)
Jan 13, 2014 0.0699 0.0699 0.0560 0.0669 27,500 -0.00(-4.29%)
Jan 10, 2014 0.0560 0.0699 0.0560 0.0699 3,933 +0.01(+24.82%)
Jan 09, 2014 0.0599 0.0599 0.0550 0.0560 18,400 -0.00(-6.51%)
Jan 08, 2014 0.0698 0.0698 0.0505 0.0599 33,732 -0.01(-14.31%)
Jan 06, 2014 0.0699 0.0699 0.0699 0 -0.00(-0.14%)
Jan 03, 2014 0.0600 0.0700 0.0600 0.0700 0 +0.01(+16.67%)
Jan 02, 2014 0.0600 0.0600 0.0600 0.0600 28,500 -0.01(-14.29%)
Dec 31, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 30, 2013 0.0700 0.0700 0.0680 0.0700 141,834 +0.00(+2.94%)
Dec 27, 2013 0.0680 0.0680 0.0605 0.0680 9,453 +0.01(+12.96%)
Dec 26, 2013 0.0700 0.0700 0.0576 0.0602 24,230 -0.01(-14.00%)
Dec 24, 2013 0.0644 0.0700 0.0632 0.0700 0 +0.01(+8.70%)
Dec 23, 2013 0.0644 0.0644 0.0505 0.0644 10,500 -0.00(-0.62%)
Dec 20, 2013 0.0501 0.0648 0.0501 0.0648 0 +0.00(+1.41%)
Dec 19, 2013 0.0555 0.0649 0.0501 0.0639 48,635 -0.00(-1.69%)
Dec 18, 2013 0.0700 0.0700 0.0500 0.0650 145,764 +0.00(+0.00%)
Dec 17, 2013 0.0600 0.0650 0.0600 0.0650 44,728 -0.01(-13.33%)
Dec 16, 2013 0.0770 0.0770 0.0595 0.0750 9,720 +0.02(+26.05%)
Dec 13, 2013 0.0795 0.0800 0.0595 0.0595 2,700 -0.02(-28.31%)
Dec 12, 2013 0.0640 0.0850 0.0640 0.0830 59,226 +0.02(+29.69%)
Dec 11, 2013 0.0550 0.0650 0.0431 0.0640 129,409 +0.02(+52.38%)
Dec 10, 2013 0.0649 0.0649 0.0401 0.0420 191,869 -0.02(-35.29%)
Dec 09, 2013 0.0550 0.0747 0.0550 0.0649 45,952 -0.01(-7.29%)
Dec 06, 2013 0.0850 0.0850 0.0510 0.0700 476,268 -0.01(-15.66%)
Dec 05, 2013 0.0941 0.1000 0.0830 0.0830 348,851 -0.00(-4.60%)
Dec 04, 2013 0.0900 0.1000 0.0861 0.0870 243,810 -0.00(-3.33%)
Dec 03, 2013 0.1310 0.1500 0.0831 0.0900 555,612 -0.05(-37.89%)
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.