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 (%)
Jan 31, 2017 0.0071 0.0081 0.0064 0.0080 5,955,294 +0.00(+14.29%)
Jan 30, 2017 0.0094 0.0100 0.0072 0.0070 23,395,952 -0.00(-16.67%)
Jan 27, 2017 0.0084 0.0093 0.0070 0.0084 30,721,430 +0.00(+9.09%)
Jan 26, 2017 0.0057 0.0079 0.0055 0.0077 13,674,154 +0.00(+40.00%)
Jan 25, 2017 0.0063 0.0064 0.0045 0.0055 11,104,286 -0.00(-8.33%)
Jan 24, 2017 0.0058 0.0068 0.0050 0.0060 20,100,474 +0.00(+12.15%)
Jan 23, 2017 0.0042 0.0055 0.0040 0.0053 13,286,898 +0.00(+27.38%)
Jan 20, 2017 0.0041 0.0042 0.0036 0.0042 8,775,401 +0.00(+5.00%)
Jan 19, 2017 0.0038 0.0043 0.0033 0.0040 15,973,268 +0.00(+17.65%)
Jan 18, 2017 0.0040 0.0045 0.0032 0.0034 31,342,096 -0.00(-8.11%)
Jan 17, 2017 0.0036 0.0049 0.0033 0.0037 64,882,328 +0.00(+12.12%)
Jan 13, 2017 0.0033 0.0033 0.0033 0 +0.00(+10.00%)
Jan 12, 2017 0.0035 0.0035 0.0030 0.0030 4,876,486 -0.00(-14.29%)
Jan 11, 2017 0.0033 0.0036 0.0029 0.0035 6,439,479 +0.00(+2.94%)
Jan 10, 2017 0.0031 0.0035 0.0028 0.0034 3,940,419 +0.00(+3.03%)
Jan 09, 2017 0.0031 0.0035 0.0028 0.0033 4,383,448 +0.00(+6.45%)
Jan 06, 2017 0.0029 0.0031 0.0028 0.0031 3,312,738 +0.00(+10.71%)
Jan 05, 2017 0.0028 0.0030 0.0027 0.0028 6,567,660 +0.00(+0.00%)
Jan 04, 2017 0.0031 0.0032 0.0027 0.0028 4,405,251 -0.00(-12.50%)
Jan 03, 2017 0.0035 0.0035 0.0030 0.0032 6,666,484 -0.00(-1.23%)
Dec 30, 2016 0.0032 0.0032 0.0032 0 -0.00(-10.00%)
Dec 29, 2016 0.0029 0.0040 0.0027 0.0036 10,069,764 +0.00(+24.14%)
Dec 28, 2016 0.0027 0.0030 0.0027 0.0029 10,458,623 +0.00(+7.41%)
Dec 27, 2016 0.0030 0.0033 0.0025 0.0027 15,585,032 -0.00(-10.00%)
Dec 23, 2016 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Dec 22, 2016 0.0032 0.0036 0.0030 0.0031 9,162,900 -0.00(-7.46%)
Dec 21, 2016 0.0033 0.0036 0.0030 0.0034 11,532,277 +0.00(+4.69%)
Dec 20, 2016 0.0034 0.0039 0.0031 0.0032 15,163,611 -0.00(-17.95%)
Dec 19, 2016 0.0039 0.0043 0.0032 0.0039 12,609,775 +0.00(+25.81%)
Dec 16, 2016 0.0036 0.0039 0.0031 0.0031 640,000 -0.00(-22.50%)
Dec 15, 2016 0.0033 0.0042 0.0033 0.0040 2,778,700 +0.00(+11.11%)
Dec 14, 2016 0.0036 0.0036 0.0031 0.0036 7,468,241 +0.00(+0.00%)
Dec 13, 2016 0.0040 0.0042 0.0032 0.0036 8,485,413 -0.00(-10.00%)
Dec 12, 2016 0.0037 0.0042 0.0030 0.0040 10,614,950 +0.00(+21.21%)
Dec 09, 2016 0.0035 0.0035 0.0030 0.0033 3,662,263 -0.00(-5.71%)
Dec 08, 2016 0.0037 0.0038 0.0033 0.0035 1,241,737 -0.00(-7.89%)
Dec 07, 2016 0.0033 0.0038 0.0030 0.0038 2,671,430 +0.00(+15.15%)
Dec 06, 2016 0.0036 0.0038 0.0030 0.0033 6,425,562 -0.00(-8.33%)
Dec 05, 2016 0.0038 0.0040 0.0035 0.0036 2,102,630 +0.00(+2.86%)
Dec 02, 2016 0.0041 0.0041 0.0033 0.0035 6,018,331 -0.00(-16.67%)
Dec 01, 2016 0.0040 0.0043 0.0037 0.0042 1,623,801 +0.00(+5.00%)
Nov 30, 2016 0.0043 0.0049 0.0034 0.0040 2,102,341 -0.00(-6.98%)
Nov 29, 2016 0.0054 0.0055 0.0042 0.0043 1,607,491 -0.00(-20.37%)
Nov 28, 2016 0.0054 0.0054 0.0047 0.0054 974,900 +0.00(+0.00%)
Nov 25, 2016 0.0052 0.0056 0.0050 0.0054 1,994,287 +0.00(+8.00%)
Nov 23, 2016 0.0050 0.0050 0.0050 0 +0.00(+6.38%)
Nov 22, 2016 0.0033 0.0049 0.0033 0.0047 2,137,004 +0.00(+42.42%)
Nov 21, 2016 0.0035 0.0038 0.0030 0.0033 8,682,250 -0.00(-8.33%)
Nov 18, 2016 0.0040 0.0040 0.0036 0.0036 665,440 -0.00(-10.00%)
Nov 17, 2016 0.0037 0.0040 0.0036 0.0040 425,000 +0.00(+0.00%)
Nov 16, 2016 0.0046 0.0046 0.0035 0.0040 1,514,692 +0.00(+0.00%)
Nov 15, 2016 0.0041 0.0043 0.0036 0.0040 1,779,353 -0.00(-10.31%)
Nov 14, 2016 0.0040 0.0046 0.0035 0.0045 4,086,956 +0.00(+1.36%)
Nov 11, 2016 0.0042 0.0045 0.0038 0.0044 4,041,663 +0.00(+2.33%)
Nov 10, 2016 0.0045 0.0046 0.0040 0.0043 2,797,466 -0.00(-4.44%)
Nov 09, 2016 0.0046 0.0049 0.0043 0.0045 2,200,001 +0.00(+0.00%)
Nov 08, 2016 0.0051 0.0051 0.0045 0.0045 1,789,422 -0.00(-8.16%)
Nov 07, 2016 0.0053 0.0056 0.0046 0.0049 1,558,922 +0.00(+8.89%)
Nov 04, 2016 0.0047 0.0060 0.0044 0.0045 3,952,512 -0.00(-4.26%)
Nov 03, 2016 0.0056 0.0056 0.0045 0.0047 2,883,904 -0.00(-7.84%)
Nov 02, 2016 0.0047 0.0056 0.0040 0.0051 4,121,734 +0.00(+8.51%)
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.