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 (%)
Apr 30, 2019 0.0640 0.0775 0.0555 0.0630 507,728 -0.00(-3.08%)
Apr 29, 2019 0.0661 0.0750 0.0600 0.0650 739,330 -0.01(-12.75%)
Apr 26, 2019 0.0794 0.0794 0.0660 0.0745 39,200 +0.01(+13.74%)
Apr 25, 2019 0.0610 0.0700 0.0610 0.0655 706,219 -0.00(-6.29%)
Apr 24, 2019 0.0793 0.0795 0.0610 0.0699 779,808 -0.01(-11.85%)
Apr 23, 2019 0.0675 0.0900 0.0675 0.0793 812,578 +0.01(+22.00%)
Apr 22, 2019 0.0575 0.0750 0.0575 0.0650 451,835 +0.00(+0.00%)
Apr 18, 2019 0.0650 0.0750 0.0600 0.0650 663,900 -0.01(-16.67%)
Apr 17, 2019 0.0900 0.0900 0.0780 0.0780 23,304 -0.01(-7.14%)
Apr 16, 2019 0.0840 0.0900 0.0840 0.0840 13,102 -0.01(-6.67%)
Apr 15, 2019 0.0900 0.0900 0.0900 0.0900 101 +0.00(+0.00%)
Apr 12, 2019 0.0900 0.0900 0.0840 0.0900 800 +0.00(+0.00%)
Apr 11, 2019 0.0900 0.0900 0.0900 0.0900 411 +0.00(+0.00%)
Apr 10, 2019 0.0900 0.0900 0.0900 0.0900 1,701 +0.00(+0.00%)
Apr 09, 2019 0.0890 0.0900 0.0780 0.0900 52,159 +0.00(+1.12%)
Apr 08, 2019 0.0900 0.0900 0.0780 0.0890 44,734 +0.01(+14.10%)
Apr 05, 2019 0.0774 0.0900 0.0700 0.0780 75,900 +0.01(+18.18%)
Apr 04, 2019 0.0685 0.0796 0.0660 0.0660 98,792 -0.00(-5.71%)
Apr 03, 2019 0.0617 0.0700 0.0617 0.0700 98,400 +0.01(+12.54%)
Apr 02, 2019 0.0573 0.0622 0.0573 0.0622 3,231 +0.00(+0.00%)
Apr 01, 2019 0.0616 0.0622 0.0506 0.0622 23,640 +0.00(+0.00%)
Mar 29, 2019 0.0628 0.0628 0.0552 0.0622 64,900 -0.00(-0.96%)
Mar 28, 2019 0.0596 0.0628 0.0569 0.0628 61,233 +0.00(+4.67%)
Mar 27, 2019 0.0700 0.0700 0.0552 0.0600 174,000 -0.01(-14.29%)
Mar 26, 2019 0.0569 0.0749 0.0569 0.0700 286,043 +0.01(+16.86%)
Mar 25, 2019 0.0875 0.0875 0.0571 0.0599 80,242 -0.01(-17.61%)
Mar 22, 2019 0.0800 0.0949 0.0695 0.0727 147,800 -0.00(-5.58%)
Mar 21, 2019 0.0695 0.0770 0.0650 0.0770 252,531 +0.01(+10.79%)
Mar 20, 2019 0.0675 0.0699 0.0600 0.0695 268,611 +0.00(+2.96%)
Mar 19, 2019 0.0650 0.0770 0.0600 0.0675 346,593 +0.00(+3.85%)
Mar 18, 2019 0.0455 0.0650 0.0455 0.0650 73,973 +0.01(+27.45%)
Mar 15, 2019 0.0520 0.0600 0.0510 0.0510 38,900 +0.00(+0.00%)
Mar 14, 2019 0.0600 0.0600 0.0510 0.0510 15,145 +0.00(+0.00%)
Mar 13, 2019 0.0550 0.0600 0.0510 0.0510 37,672 -0.01(-15.00%)
Mar 12, 2019 0.0600 0.0600 0.0600 0.0600 10,166 +0.00(+0.00%)
Mar 11, 2019 0.0600 0.0640 0.0551 0.0600 31,380 -0.01(-7.69%)
Mar 08, 2019 0.0602 0.0650 0.0550 0.0650 177,600 -0.01(-7.14%)
Mar 07, 2019 0.0800 0.0897 0.0600 0.0700 282,605 +0.00(+0.00%)
Mar 06, 2019 0.0725 0.0725 0.0610 0.0700 126,074 +0.00(+0.43%)
Mar 05, 2019 0.0675 0.0750 0.0605 0.0697 141,233 +0.01(+15.21%)
Mar 04, 2019 0.0600 0.0700 0.0492 0.0605 312,614 +0.00(+0.83%)
Mar 01, 2019 0.0750 0.0750 0.0600 0.0600 112,400 -0.01(-14.29%)
Feb 28, 2019 0.0700 0.0750 0.0700 0.0700 20,906 -0.00(-6.67%)
Feb 27, 2019 0.0732 0.0750 0.0660 0.0750 58,436 +0.00(+3.45%)
Feb 26, 2019 0.0700 0.0750 0.0700 0.0725 88,700 -0.01(-9.38%)
Feb 25, 2019 0.0750 0.0800 0.0750 0.0800 31,838 +0.01(+6.67%)
Feb 22, 2019 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Feb 21, 2019 0.0800 0.0800 0.0696 0.0750 127,149 -0.01(-11.66%)
Feb 20, 2019 0.0894 0.0894 0.0741 0.0849 45,488 +0.01(+11.86%)
Feb 19, 2019 0.1000 0.1000 0.0750 0.0759 425,770 -0.02(-19.08%)
Feb 15, 2019 0.0701 0.0938 0.0701 0.0938 47,300 +0.02(+25.07%)
Feb 14, 2019 0.0753 0.0753 0.0750 0.0750 51,802 -0.01(-6.25%)
Feb 13, 2019 0.0950 0.1000 0.0750 0.0800 100,070 -0.01(-11.11%)
Feb 12, 2019 0.1200 0.1249 0.0880 0.0900 85,185 -0.03(-25.00%)
Feb 11, 2019 0.1310 0.1500 0.1100 0.1200 376,617 -0.02(-14.29%)
Feb 08, 2019 0.1117 0.1400 0.1035 0.1400 298,900 +0.01(+7.94%)
Feb 07, 2019 0.1350 0.1400 0.1100 0.1297 116,260 -0.01(-7.36%)
Feb 06, 2019 0.1205 0.1400 0.1000 0.1400 374,053 +0.02(+16.67%)
Feb 05, 2019 0.1049 0.1399 0.0500 0.1200 910,586 +0.03(+31.87%)
Feb 04, 2019 0.0467 0.0949 0.0451 0.0910 637,009 +0.05(+102.22%)
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.