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 (%)
Jul 31, 2014 0.0369 0.0400 0.0351 0.0390 78,192 +0.00(+4.56%)
Jul 30, 2014 0.0359 0.0373 0.0323 0.0373 70,623 +0.00(+3.90%)
Jul 29, 2014 0.0392 0.0392 0.0359 0.0359 160,400 -0.01(-16.51%)
Jul 28, 2014 0.0430 0.0430 0.0430 0.0430 10,000 -0.00(-2.05%)
Jul 25, 2014 0.0355 0.0443 0.0355 0.0439 39,529 +0.00(+9.75%)
Jul 24, 2014 0.0400 0.0441 0.0352 0.0400 249,058 +0.00(+0.00%)
Jul 23, 2014 0.0400 0.0484 0.0400 0.0400 185,600 +0.00(+0.00%)
Jul 22, 2014 0.0460 0.0490 0.0400 0.0400 102,621 -0.01(-13.04%)
Jul 21, 2014 0.0470 0.0470 0.0362 0.0460 42,620 -0.00(-2.13%)
Jul 18, 2014 0.0489 0.0489 0.0470 0.0470 12,000 -0.00(-3.89%)
Jul 17, 2014 0.0490 0.0490 0.0451 0.0489 48,800 +0.01(+13.72%)
Jul 16, 2014 0.0560 0.0595 0.0402 0.0430 319,678 -0.01(-22.10%)
Jul 15, 2014 0.0551 0.0600 0.0551 0.0552 16,273 -0.00(-8.00%)
Jul 14, 2014 0.0600 0.0602 0.0600 0.0600 15,000 +0.00(+0.00%)
Jul 11, 2014 0.0658 0.0658 0.0600 0.0600 32,631 -0.01(-8.95%)
Jul 09, 2014 0.0659 0.0659 0.0659 0 +0.01(+19.82%)
Jul 08, 2014 0.0620 0.0620 0.0550 0.0550 25,800 -0.01(-11.29%)
Jul 07, 2014 0.0694 0.0698 0.0620 0.0620 81,552 -0.01(-18.42%)
Jul 03, 2014 0.0760 0.0760 0.0760 0 +0.02(+27.52%)
Jul 02, 2014 0.0552 0.0596 0.0552 0.0596 17,427 -0.00(-0.50%)
Jul 01, 2014 0.0600 0.0600 0.0550 0.0599 50,900 -0.00(-0.17%)
Jun 30, 2014 0.0600 0.0600 0.0532 0.0600 22,830 +0.00(+0.00%)
Jun 27, 2014 0.0605 0.0610 0.0527 0.0600 355,450 -0.01(-14.16%)
Jun 26, 2014 0.0708 0.0840 0.0512 0.0699 869,358 -0.00(-1.27%)
Jun 25, 2014 0.0627 0.0709 0.0627 0.0708 94,250 -0.00(-2.75%)
Jun 24, 2014 0.0679 0.0729 0.0627 0.0728 100,865 +0.00(+5.51%)
Jun 23, 2014 0.0739 0.0739 0.0510 0.0690 194,395 -0.00(-6.63%)
Jun 20, 2014 0.0748 0.0748 0.0572 0.0739 16,800 -0.00(-0.14%)
Jun 19, 2014 0.0590 0.0780 0.0552 0.0740 77,710 +0.01(+13.85%)
Jun 18, 2014 0.0580 0.0650 0.0531 0.0650 114,322 +0.01(+22.41%)
Jun 17, 2014 0.0635 0.0635 0.0531 0.0531 218,159 -0.01(-16.25%)
Jun 16, 2014 0.0739 0.0740 0.0634 0.0634 18,084 -0.01(-13.15%)
Jun 13, 2014 0.0654 0.0740 0.0654 0.0730 35,175 -0.00(-2.01%)
Jun 12, 2014 0.0637 0.0750 0.0637 0.0745 98,393 +0.00(+0.68%)
Jun 11, 2014 0.0675 0.0757 0.0636 0.0740 140,000 -0.00(-2.63%)
Jun 10, 2014 0.0640 0.0779 0.0630 0.0760 134,577 -0.00(-4.52%)
Jun 05, 2014 0.0796 0.0796 0.0796 0.0796 0 -0.00(-0.13%)
Jun 04, 2014 0.0721 0.0798 0.0699 0.0797 206,702 +0.00(+0.89%)
Jun 03, 2014 0.0990 0.0990 0.0710 0.0790 295,330 -0.02(-20.20%)
Jun 02, 2014 0.0950 0.0990 0.0950 0.0990 168,372 +0.00(+4.21%)
May 30, 2014 0.0900 0.0950 0.0800 0.0950 223,697 +0.01(+5.56%)
May 29, 2014 0.0780 0.0900 0.0760 0.0900 48,386 +0.01(+15.38%)
May 28, 2014 0.0780 0.0780 0.0780 0.0780 31,725 +0.00(+0.00%)
May 27, 2014 0.0750 0.0780 0.0700 0.0780 93,920 +0.00(+4.00%)
May 23, 2014 0.0750 0.0750 0.0750 0 -0.02(-20.97%)
May 22, 2014 0.0700 0.0949 0.0700 0.0949 19,170 -0.00(-1.15%)
May 21, 2014 0.0803 0.0961 0.0800 0.0960 40,955 -0.00(-0.10%)
May 20, 2014 0.0801 0.0961 0.0801 0.0961 4,433 +0.00(+0.00%)
May 19, 2014 0.0961 0.0961 0.0961 0.0961 683 +0.00(+0.00%)
May 16, 2014 0.0961 0.0961 0.0961 0.0961 6,200 +0.00(+0.00%)
May 15, 2014 0.0961 0.0961 0.0802 0.0961 35,000 +0.00(+0.00%)
May 14, 2014 0.0961 0.1000 0.0961 0.0961 30,000 -0.00(-0.10%)
May 13, 2014 0.0951 0.1000 0.0951 0.0962 60,952 -0.01(-12.47%)
May 12, 2014 0.0925 0.1100 0.0925 0.1099 88,685 -0.00(-0.09%)
May 09, 2014 0.1100 0.1100 0.0923 0.1100 51,000 +0.00(+0.00%)
May 08, 2014 0.1000 0.1100 0.1000 0.1100 84,322 +0.00(+0.00%)
May 07, 2014 0.1099 0.1100 0.0799 0.1100 426,634 +0.00(+0.09%)
May 06, 2014 0.1099 0.1099 0.1031 0.1099 114,385 +0.00(+0.00%)
May 05, 2014 0.1011 0.1099 0.1011 0.1099 44,470 +0.00(+0.37%)
May 02, 2014 0.1080 0.1095 0.1040 0.1095 210,519 +0.01(+5.29%)
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.