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 (%)
Dec 31, 2019 0.0008 0.0009 0.0007 0.0008 1,330,600 -0.00(-11.11%)
Dec 30, 2019 0.0009 0.0009 0.0007 0.0009 12,913,741 +0.00(+12.50%)
Dec 27, 2019 0.0009 0.0010 0.0008 0.0008 11,354,100 -0.00(-20.00%)
Dec 26, 2019 0.0010 0.0010 0.0009 0.0010 4,966,427 -0.00(-9.09%)
Dec 24, 2019 0.0012 0.0012 0.0010 0.0011 3,385,500 +0.00(+0.00%)
Dec 23, 2019 0.0011 0.0011 0.0011 0.0011 8,917,000 +0.00(+0.00%)
Dec 20, 2019 0.0011 0.0012 0.0010 0.0011 3,006,700 +0.00(+0.00%)
Dec 19, 2019 0.0015 0.0015 0.0011 0.0011 14,429,089 -0.00(-26.67%)
Dec 18, 2019 0.0015 0.0017 0.0014 0.0015 3,595,798 +0.00(+0.00%)
Dec 17, 2019 0.0015 0.0015 0.0013 0.0015 2,661,167 +0.00(+7.14%)
Dec 16, 2019 0.0017 0.0018 0.0012 0.0014 18,574,376 -0.00(-26.32%)
Dec 13, 2019 0.0023 0.0023 0.0017 0.0019 2,789,600 -0.00(-5.00%)
Dec 12, 2019 0.0021 0.0021 0.0018 0.0020 2,044,030 +0.00(+11.11%)
Dec 11, 2019 0.0020 0.0020 0.0018 0.0018 2,096,039 -0.00(-10.00%)
Dec 10, 2019 0.0018 0.0023 0.0018 0.0020 252,021 +0.00(+0.00%)
Dec 09, 2019 0.0020 0.0020 0.0020 0.0020 138,327 -0.00(-4.76%)
Dec 06, 2019 0.0022 0.0024 0.0019 0.0021 6,267,500 -0.00(-4.55%)
Dec 05, 2019 0.0017 0.0023 0.0017 0.0022 3,982,536 +0.00(+29.41%)
Dec 04, 2019 0.0027 0.0027 0.0017 0.0017 8,935,448 -0.00(-43.33%)
Dec 03, 2019 0.0029 0.0030 0.0027 0.0030 3,973,337 +0.00(+3.45%)
Dec 02, 2019 0.0025 0.0029 0.0023 0.0029 6,224,830 +0.00(+20.83%)
Nov 29, 2019 0.0020 0.0025 0.0020 0.0024 2,201,800 +0.00(+60.00%)
Nov 27, 2019 0.0015 0.0020 0.0012 0.0015 18,517,200 +0.00(+7.14%)
Nov 26, 2019 0.0012 0.0019 0.0012 0.0014 6,442,522 +0.00(+7.69%)
Nov 25, 2019 0.0018 0.0018 0.0013 0.0013 5,147,209 -0.00(-31.58%)
Nov 22, 2019 0.0019 0.0019 0.0016 0.0019 2,026,600 -0.00(-5.00%)
Nov 21, 2019 0.0020 0.0020 0.0019 0.0020 2,005,699 +0.00(+5.26%)
Nov 20, 2019 0.0028 0.0028 0.0018 0.0019 1,953,632 -0.00(-36.67%)
Nov 19, 2019 0.0021 0.0030 0.0016 0.0030 1,841,583 +0.00(+36.36%)
Nov 18, 2019 0.0025 0.0025 0.0021 0.0022 824,400 -0.00(-8.33%)
Nov 15, 2019 0.0019 0.0027 0.0018 0.0024 1,609,100 +0.00(+20.00%)
Nov 14, 2019 0.0019 0.0021 0.0017 0.0020 5,103,950 +0.00(+0.00%)
Nov 13, 2019 0.0022 0.0022 0.0019 0.0020 3,877,978 +0.00(+0.00%)
Nov 12, 2019 0.0024 0.0024 0.0020 0.0020 1,441,000 -0.00(-16.67%)
Nov 11, 2019 0.0025 0.0026 0.0023 0.0024 3,251,152 -0.00(-4.00%)
Nov 08, 2019 0.0026 0.0026 0.0022 0.0025 2,475,600 +0.00(+0.00%)
Nov 07, 2019 0.0025 0.0030 0.0025 0.0025 4,942,265 +0.00(+0.00%)
Nov 06, 2019 0.0033 0.0033 0.0022 0.0025 13,461,011 -0.00(-21.88%)
Nov 05, 2019 0.0037 0.0037 0.0030 0.0032 10,678,248 +0.00(+3.23%)
Nov 04, 2019 0.0038 0.0038 0.0031 0.0031 1,813,268 -0.00(-18.42%)
Nov 01, 2019 0.0040 0.0040 0.0029 0.0038 9,178,000 -0.00(-5.00%)
Oct 31, 2019 0.0043 0.0043 0.0036 0.0040 4,477,596 -0.00(-4.76%)
Oct 30, 2019 0.0049 0.0056 0.0042 0.0042 6,225,576 -0.00(-2.33%)
Oct 29, 2019 0.0080 0.0080 0.0041 0.0043 10,852,270 -0.00(-46.25%)
Oct 28, 2019 0.0067 0.0082 0.0062 0.0080 1,311,782 +0.00(+14.29%)
Oct 25, 2019 0.0055 0.0070 0.0054 0.0070 4,870,600 +0.00(+29.63%)
Oct 24, 2019 0.0056 0.0056 0.0045 0.0054 2,606,717 -0.00(-1.82%)
Oct 23, 2019 0.0050 0.0055 0.0049 0.0055 1,498,659 +0.00(+22.22%)
Oct 22, 2019 0.0050 0.0050 0.0045 0.0045 529,375 +0.00(+0.00%)
Oct 21, 2019 0.0050 0.0059 0.0039 0.0045 2,962,365 -0.00(-10.00%)
Oct 18, 2019 0.0100 0.0100 0.0050 0.0050 1,128,200 -0.00(-13.79%)
Oct 17, 2019 0.0058 0.0058 0.0058 1 +0.00(+0.00%)
Oct 16, 2019 0.0054 0.0063 0.0054 0.0058 1,131,339 -0.00(-10.77%)
Oct 15, 2019 0.0057 0.0065 0.0053 0.0065 110,075 +0.00(+0.00%)
Oct 14, 2019 0.0067 0.0067 0.0059 0.0065 236,610 +0.00(+0.00%)
Oct 11, 2019 0.0070 0.0070 0.0062 0.0065 604,500 +0.00(+0.00%)
Oct 10, 2019 0.0080 0.0080 0.0065 0.0065 1,064,504 -0.00(-16.67%)
Oct 09, 2019 0.0079 0.0080 0.0069 0.0078 282,336 +0.00(+4.00%)
Oct 08, 2019 0.0090 0.0092 0.0071 0.0075 2,634,220 -0.00(-10.71%)
Oct 07, 2019 0.0073 0.0099 0.0068 0.0084 2,569,842 +0.00(+20.00%)
Oct 04, 2019 0.0072 0.0074 0.0066 0.0070 5,408,400 -0.00(-2.78%)
Oct 03, 2019 0.0088 0.0088 0.0069 0.0072 3,045,783 -0.00(-13.25%)
Oct 02, 2019 0.0097 0.0097 0.0082 0.0083 3,040,196 -0.00(-14.43%)
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.