Skip to main content
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 (%)
Nov 29, 2013 0.1001 0.1600 0.1001 0.1351 25,288 -0.00(-3.50%)
Nov 27, 2013 0.0970 0.1500 0.0802 0.1400 123,600 +0.05(+47.37%)
Nov 26, 2013 0.1325 0.1370 0.0850 0.0950 303,145 -0.04(-29.63%)
Nov 25, 2013 0.1375 0.1400 0.1250 0.1350 81,450 -0.00(-1.82%)
Nov 22, 2013 0.1200 0.1375 0.1200 0.1375 37,490 -0.00(-1.79%)
Nov 21, 2013 0.0900 0.1400 0.0900 0.1400 2,190 -0.00(-3.45%)
Nov 20, 2013 0.0900 0.1600 0.0900 0.1450 17,850 +0.05(+61.11%)
Nov 19, 2013 0.1100 0.1179 0.0900 0.0900 27,000 -0.03(-25.00%)
Nov 18, 2013 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-14.22%)
Nov 15, 2013 0.1399 0.1399 0.1200 0.1399 8,409 +0.00(+0.00%)
Nov 14, 2013 0.1399 0.1399 0.1399 0.1399 5,010 +0.02(+16.58%)
Nov 12, 2013 0.1650 0.1650 0.1200 0.1200 89,000 -0.04(-25.00%)
Nov 11, 2013 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Nov 08, 2013 0.1650 0.1650 0.1600 0.1650 19,550 +0.00(+0.00%)
Nov 07, 2013 0.1600 0.1650 0.1600 0.1650 9,800 +0.00(+0.00%)
Nov 06, 2013 0.1650 0.1650 0.1600 0.1650 25,170 +0.00(+0.00%)
Nov 05, 2013 0.1600 0.1650 0.1510 0.1650 42,250 +0.02(+10.00%)
Nov 04, 2013 0.1200 0.1500 0.1200 0.1500 8,912 +0.03(+24.48%)
Nov 01, 2013 0.1500 0.1500 0.1200 0.1205 23,100 -0.03(-19.67%)
Oct 31, 2013 0.1300 0.1500 0.1200 0.1500 165,450 +0.02(+15.38%)
Oct 30, 2013 0.1100 0.1300 0.1100 0.1300 32,800 +0.00(+0.78%)
Oct 29, 2013 0.1600 0.1650 0.1050 0.1290 381,248 -0.04(-24.12%)
Oct 28, 2013 0.1950 0.1950 0.1449 0.1700 167,793 -0.03(-15.00%)
Oct 25, 2013 0.2500 0.2500 0.1510 0.2000 110,485 -0.05(-20.00%)
Oct 24, 2013 0.2600 0.2600 0.2200 0.2500 140,965 -0.01(-3.85%)
Oct 23, 2013 0.2400 0.2600 0.1885 0.2600 350,228 +0.01(+4.00%)
Oct 22, 2013 0.1200 0.2500 0.1200 0.2500 794,973 +0.12(+92.31%)
Oct 21, 2013 0.1100 0.1300 0.1100 0.1300 79,335 +0.01(+13.04%)
Oct 18, 2013 0.0800 0.2000 0.0705 0.1150 451,965 +0.04(+43.75%)
Oct 17, 2013 0.0700 0.0890 0.0700 0.0800 216,275 -0.01(-10.11%)
Oct 16, 2013 0.0600 0.0890 0.0560 0.0890 622,514 +0.03(+45.90%)
Oct 15, 2013 0.0600 0.0610 0.0505 0.0610 111,785 +0.00(+1.67%)
Oct 14, 2013 0.0600 0.0600 0.0505 0.0600 46,500 +0.00(+0.00%)
Oct 11, 2013 0.0570 0.0600 0.0500 0.0600 134,800 +0.01(+25.00%)
Oct 10, 2013 0.0500 0.0500 0.0417 0.0480 135,600 -0.00(-4.00%)
Oct 09, 2013 0.0390 0.0550 0.0380 0.0500 61,596 -0.00(-3.85%)
Oct 08, 2013 0.0331 0.0580 0.0331 0.0520 25,997 +0.00(+4.00%)
Oct 07, 2013 0.0500 0.0500 0.0410 0.0500 21,000 +0.00(+0.20%)
Oct 04, 2013 0.0500 0.0500 0.0402 0.0499 140,457 -0.00(-0.20%)
Oct 03, 2013 0.0500 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Oct 02, 2013 0.0402 0.0500 0.0400 0.0500 117,980 +0.01(+21.95%)
Oct 01, 2013 0.0411 0.0416 0.0410 0.0410 30,390 -0.01(-16.16%)
Sep 27, 2013 0.0489 0.0489 0.0489 0.0489 3,500 +0.00(+0.00%)
Sep 26, 2013 0.0403 0.0500 0.0403 0.0489 25,240 -0.00(-2.20%)
Sep 24, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.20%)
Sep 23, 2013 0.0403 0.0499 0.0403 0.0499 11,890 +0.01(+16.05%)
Sep 20, 2013 0.0500 0.0500 0.0430 0.0430 25,400 -0.00(-4.44%)
Sep 19, 2013 0.0450 0.0480 0.0450 0.0450 61,599 -0.00(-3.64%)
Sep 18, 2013 0.0500 0.0500 0.0467 0.0467 17,000 -0.00(-6.60%)
Sep 17, 2013 0.0580 0.0580 0.0451 0.0500 29,476 -0.01(-13.79%)
Sep 16, 2013 0.0600 0.0600 0.0456 0.0580 3,146 -0.00(-3.33%)
Sep 13, 2013 0.0600 0.0600 0.0450 0.0600 73,929 +0.01(+15.38%)
Sep 12, 2013 0.0520 0.0600 0.0520 0.0520 37,600 -0.01(-13.33%)
Sep 11, 2013 0.0600 0.0600 0.0600 0.0600 11,069 +0.00(+3.45%)
Sep 10, 2013 0.0520 0.0600 0.0520 0.0580 19,280 +0.01(+12.40%)
Sep 09, 2013 0.0600 0.0600 0.0516 0.0516 30,680 -0.01(-14.00%)
Sep 06, 2013 0.0500 0.0675 0.0500 0.0600 93,504 +0.01(+20.00%)
Sep 05, 2013 0.0570 0.0600 0.0420 0.0500 232,802 -0.01(-13.79%)
Sep 04, 2013 0.0540 0.0600 0.0540 0.0580 128,300 +0.00(+8.41%)
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.