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 (%)
Mar 31, 2014 0.1100 0.1140 0.1020 0.1030 247,830 -0.02(-13.08%)
Mar 28, 2014 0.1050 0.1200 0.1050 0.1185 0 +0.01(+7.63%)
Mar 27, 2014 0.1160 0.1250 0.1101 0.1101 224,666 -0.01(-10.49%)
Mar 26, 2014 0.1152 0.1250 0.1070 0.1230 120,643 -0.01(-8.89%)
Mar 25, 2014 0.1250 0.1390 0.1050 0.1350 296,065 +0.01(+8.00%)
Mar 24, 2014 0.1216 0.1360 0.1012 0.1250 322,139 +0.00(+0.00%)
Mar 21, 2014 0.1200 0.1250 0.1185 0.1250 101,756 +0.00(+0.00%)
Mar 20, 2014 0.1261 0.1350 0.1221 0.1250 147,629 -0.01(-3.85%)
Mar 19, 2014 0.1250 0.1375 0.1200 0.1300 241,347 +0.01(+9.24%)
Mar 18, 2014 0.1250 0.1319 0.1152 0.1190 190,554 -0.01(-10.19%)
Mar 17, 2014 0.1360 0.1400 0.1245 0.1325 169,539 +0.00(+1.92%)
Mar 14, 2014 0.1385 0.1450 0.1245 0.1300 0 -0.01(-6.14%)
Mar 13, 2014 0.1300 0.1590 0.1300 0.1385 192,175 +0.01(+6.54%)
Mar 12, 2014 0.1161 0.1300 0.1100 0.1300 176,487 +0.01(+8.33%)
Mar 11, 2014 0.1500 0.1500 0.1200 0.1200 280,132 -0.02(-14.89%)
Mar 10, 2014 0.1450 0.1600 0.1410 0.1410 280,690 -0.00(-2.76%)
Mar 07, 2014 0.1210 0.1680 0.1210 0.1450 0 +0.00(+3.57%)
Mar 06, 2014 0.1510 0.1510 0.1000 0.1400 343,353 -0.01(-7.28%)
Mar 05, 2014 0.1750 0.1800 0.1300 0.1510 640,088 -0.02(-13.71%)
Mar 04, 2014 0.2122 0.2190 0.1510 0.1750 885,257 -0.03(-12.50%)
Mar 03, 2014 0.1982 0.2162 0.1800 0.2000 1,486,148 +0.02(+8.11%)
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%)
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.