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, 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%)
Oct 01, 2019 0.0098 0.0098 0.0097 0.0097 239,875 +0.00(+7.78%)
Sep 30, 2019 0.0100 0.0100 0.0085 0.0090 3,869,496 +0.00(+0.00%)
Sep 27, 2019 0.0110 0.0110 0.0090 0.0090 2,185,200 -0.00(-18.92%)
Sep 26, 2019 0.0101 0.0113 0.0100 0.0111 1,684,012 +0.00(+8.82%)
Sep 25, 2019 0.0118 0.0124 0.0102 0.0102 1,224,714 -0.00(-7.27%)
Sep 24, 2019 0.0100 0.0117 0.0100 0.0110 1,607,400 +0.00(+5.77%)
Sep 23, 2019 0.0145 0.0145 0.0093 0.0104 5,382,715 -0.00(-28.28%)
Sep 20, 2019 0.0149 0.0156 0.0141 0.0145 5,761,600 +0.00(+0.00%)
Sep 19, 2019 0.0143 0.0148 0.0139 0.0145 520,075 -0.00(-2.68%)
Sep 18, 2019 0.0150 0.0158 0.0143 0.0149 339,970 -0.00(-0.67%)
Sep 17, 2019 0.0169 0.0169 0.0150 0.0150 341,849 -0.00(-8.54%)
Sep 16, 2019 0.0158 0.0164 0.0152 0.0164 645,136 +0.00(+8.61%)
Sep 13, 2019 0.0200 0.0200 0.0151 0.0151 2,331,000 -0.00(-5.62%)
Sep 12, 2019 0.0150 0.0165 0.0150 0.0160 1,501,993 +0.00(+6.67%)
Sep 11, 2019 0.0170 0.0170 0.0147 0.0150 462,220 -0.00(-6.25%)
Sep 10, 2019 0.0182 0.0188 0.0160 0.0160 649,418 -0.00(-11.60%)
Sep 09, 2019 0.0184 0.0184 0.0177 0.0181 359,000 +0.00(+6.47%)
Sep 06, 2019 0.0172 0.0174 0.0160 0.0170 702,300 +0.00(+6.25%)
Sep 05, 2019 0.0190 0.0190 0.0160 0.0160 923,365 -0.00(-15.79%)
Sep 04, 2019 0.0170 0.0190 0.0161 0.0190 765,683 +0.00(+5.56%)
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.