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 (%)
Oct 31, 2016 0.0050 0.0051 0.0050 0.0051 277,081 +0.00(+2.00%)
Oct 28, 2016 0.0056 0.0056 0.0049 0.0050 1,306,343 -0.00(-10.71%)
Oct 27, 2016 0.0058 0.0058 0.0055 0.0056 61,249 -0.00(-3.40%)
Oct 26, 2016 0.0055 0.0058 0.0055 0.0058 1,035,000 +0.00(+5.40%)
Oct 25, 2016 0.0059 0.0059 0.0055 0.0055 1,033,893 -0.00(-6.78%)
Oct 24, 2016 0.0053 0.0060 0.0050 0.0059 672,169 +0.00(+11.32%)
Oct 21, 2016 0.0052 0.0054 0.0050 0.0053 917,800 +0.00(+1.92%)
Oct 20, 2016 0.0052 0.0053 0.0041 0.0052 1,391,995 -0.00(-1.89%)
Oct 19, 2016 0.0054 0.0059 0.0052 0.0053 779,437 -0.00(-1.85%)
Oct 18, 2016 0.0061 0.0062 0.0052 0.0054 1,180,487 -0.00(-3.57%)
Oct 17, 2016 0.0052 0.0073 0.0050 0.0056 4,404,240 +0.00(+7.69%)
Oct 14, 2016 0.0059 0.0059 0.0052 0.0052 1,120,486 -0.00(-3.70%)
Oct 13, 2016 0.0061 0.0064 0.0053 0.0054 3,091,001 -0.00(-11.48%)
Oct 12, 2016 0.0063 0.0068 0.0061 0.0061 649,486 +0.00(+0.00%)
Oct 11, 2016 0.0064 0.0065 0.0061 0.0061 743,290 -0.00(-5.86%)
Oct 10, 2016 0.0071 0.0071 0.0063 0.0065 331,548 -0.00(-6.09%)
Oct 07, 2016 0.0062 0.0069 0.0060 0.0069 833,927 +0.00(+9.52%)
Oct 06, 2016 0.0072 0.0072 0.0062 0.0063 650,748 -0.00(-5.97%)
Oct 05, 2016 0.0070 0.0072 0.0067 0.0067 798,570 -0.00(-4.29%)
Oct 04, 2016 0.0067 0.0077 0.0067 0.0070 400,100 -0.00(-4.11%)
Oct 03, 2016 0.0070 0.0073 0.0067 0.0073 774,958 +0.00(+0.00%)
Sep 30, 2016 0.0070 0.0073 0.0065 0.0073 1,093,775 -0.00(-2.67%)
Sep 29, 2016 0.0070 0.0080 0.0070 0.0075 1,738,518 +0.00(+2.74%)
Sep 28, 2016 0.0070 0.0084 0.0070 0.0073 871,406 -0.00(-2.67%)
Sep 27, 2016 0.0082 0.0083 0.0075 0.0075 494,539 -0.00(-10.71%)
Sep 26, 2016 0.0073 0.0093 0.0072 0.0084 2,306,238 +0.00(+15.07%)
Sep 23, 2016 0.0073 0.0090 0.0067 0.0073 2,276,350 +0.00(+6.04%)
Sep 22, 2016 0.0074 0.0075 0.0067 0.0069 62,001 -0.00(-1.66%)
Sep 21, 2016 0.0065 0.0070 0.0065 0.0070 345,677 +0.00(+1.67%)
Sep 20, 2016 0.0071 0.0071 0.0061 0.0069 2,147,544 -0.00(-3.03%)
Sep 19, 2016 0.0072 0.0072 0.0062 0.0071 823,987 -0.00(-1.39%)
Sep 16, 2016 0.0070 0.0072 0.0065 0.0072 551,761 +0.00(+0.00%)
Sep 15, 2016 0.0065 0.0073 0.0050 0.0072 1,655,487 +0.00(+7.46%)
Sep 14, 2016 0.0074 0.0075 0.0065 0.0067 1,661,773 -0.00(-4.29%)
Sep 13, 2016 0.0072 0.0078 0.0065 0.0070 2,547,007 +0.00(+0.00%)
Sep 12, 2016 0.0070 0.0070 0.0065 0.0070 317,874 +0.00(+7.69%)
Sep 09, 2016 0.0067 0.0074 0.0065 0.0065 570,100 +0.00(+1.56%)
Sep 08, 2016 0.0065 0.0072 0.0064 0.0064 567,161 -0.00(-7.25%)
Sep 07, 2016 0.0072 0.0072 0.0065 0.0069 75,202 +0.00(+7.81%)
Sep 06, 2016 0.0070 0.0072 0.0064 0.0064 1,174,500 -0.00(-12.33%)
Sep 02, 2016 0.0073 0.0073 0.0073 0 +0.00(+5.04%)
Sep 01, 2016 0.0066 0.0070 0.0064 0.0069 803,000 -0.00(-2.11%)
Aug 31, 2016 0.0065 0.0071 0.0065 0.0071 1,594,966 +0.00(+9.23%)
Aug 30, 2016 0.0070 0.0074 0.0065 0.0065 2,188,652 -0.00(-7.14%)
Aug 29, 2016 0.0078 0.0087 0.0069 0.0070 3,222,971 -0.00(-10.26%)
Aug 26, 2016 0.0087 0.0087 0.0078 0.0078 1,250,064 -0.00(-10.34%)
Aug 25, 2016 0.0083 0.0088 0.0073 0.0087 4,249,813 +0.00(+4.82%)
Aug 24, 2016 0.0087 0.0088 0.0082 0.0083 852,794 -0.00(-4.60%)
Aug 23, 2016 0.0084 0.0087 0.0082 0.0087 1,450,907 +0.00(+1.16%)
Aug 22, 2016 0.0083 0.0086 0.0082 0.0086 425,729 +0.00(+4.88%)
Aug 19, 2016 0.0081 0.0088 0.0080 0.0082 460,983 -0.00(-3.53%)
Aug 18, 2016 0.0092 0.0092 0.0080 0.0085 503,959 +0.00(+3.66%)
Aug 17, 2016 0.0081 0.0090 0.0081 0.0082 1,386,461 +0.00(+2.50%)
Aug 16, 2016 0.0085 0.0092 0.0080 0.0080 1,356,746 -0.00(-3.61%)
Aug 15, 2016 0.0085 0.0094 0.0080 0.0083 1,753,027 -0.00(-5.14%)
Aug 12, 2016 0.0083 0.0098 0.0083 0.0088 2,414,674 -0.00(-1.69%)
Aug 11, 2016 0.0092 0.0092 0.0085 0.0089 948,735 -0.00(-3.26%)
Aug 10, 2016 0.0093 0.0100 0.0082 0.0092 1,651,990 -0.00(-8.00%)
Aug 09, 2016 0.0104 0.0108 0.0090 0.0100 1,093,921 -0.00(-3.85%)
Aug 08, 2016 0.0082 0.0110 0.0080 0.0104 3,479,551 +0.00(+20.93%)
Aug 05, 2016 0.0080 0.0086 0.0076 0.0086 1,101,677 +0.00(+2.38%)
Aug 04, 2016 0.0080 0.0084 0.0076 0.0084 1,153,538 +0.00(+5.00%)
Aug 03, 2016 0.0088 0.0089 0.0074 0.0080 3,484,145 -0.00(-11.11%)
Aug 02, 2016 0.0095 0.0099 0.0087 0.0090 1,995,875 -0.00(-1.10%)
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.