Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifirst Solutions (OP: MFST )

N/A 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 (%)
Oct 31, 2014 0.0315 0.0317 0.0315 0.0317 700 -0.00(-0.31%)
Oct 30, 2014 0.0318 0.0318 0.0317 0.0318 49,211 -0.00(-11.91%)
Oct 29, 2014 0.0400 0.0400 0.0361 0.0361 45,000 -0.00(-5.00%)
Oct 28, 2014 0.0427 0.0439 0.0380 0.0380 87,500 -0.00(-11.63%)
Oct 27, 2014 0.0600 0.0600 0.0600 0.0430 601,062 -0.02(-28.33%)
Oct 24, 2014 0.0359 0.0600 0.0359 0.0600 139,075 +0.02(+64.84%)
Oct 23, 2014 0.0500 0.0500 0.0364 0.0364 4,705 -0.01(-27.20%)
Oct 22, 2014 0.0500 0.0590 0.0500 0.0500 13,563 +0.01(+25.00%)
Oct 21, 2014 0.0400 0.0400 0.0400 0.0400 20,200 +0.00(+0.00%)
Oct 20, 2014 0.0248 0.0400 0.0247 0.0400 496,993 +0.02(+61.94%)
Oct 17, 2014 0.0250 0.0250 0.0225 0.0247 34,000 +0.00(+10.27%)
Oct 16, 2014 0.0245 0.0245 0.0224 0.0224 32,000 -0.00(-9.31%)
Oct 15, 2014 0.0280 0.0282 0.0230 0.0247 196,978 +0.00(+7.39%)
Oct 14, 2014 0.0230 0.0230 0.0230 0.0230 15,000 -0.00(-2.13%)
Oct 13, 2014 0.0235 0.0235 0.0235 0.0235 1,000 -0.00(-0.42%)
Oct 10, 2014 0.0234 0.0236 0.0234 0.0236 23,403 +0.00(+0.85%)
Oct 09, 2014 0.0234 0.0234 0.0234 0.0234 14,950 +0.00(+0.86%)
Oct 08, 2014 0.0232 0.0232 0.0232 0.0232 1,142 -0.01(-22.41%)
Oct 07, 2014 0.0284 0.0299 0.0250 0.0299 30,234 +0.00(+6.41%)
Oct 06, 2014 0.0250 0.0281 0.0250 0.0281 30,250 +0.00(+12.40%)
Oct 01, 2014 0.0250 0.0250 0.0250 0 -0.00(-13.19%)
Sep 30, 2014 0.0288 0.0288 0.0288 0.0288 15,000 +0.00(+0.00%)
Sep 29, 2014 0.0251 0.0288 0.0251 0.0288 37,631 +0.00(+2.86%)
Sep 26, 2014 0.0252 0.0280 0.0252 0.0280 3,023 -0.00(-6.35%)
Sep 24, 2014 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Sep 23, 2014 0.0260 0.0300 0.0260 0.0299 12,608 +0.00(+13.26%)
Sep 22, 2014 0.0309 0.0309 0.0264 0.0264 4,423 -0.00(-14.56%)
Sep 19, 2014 0.0250 0.0309 0.0250 0.0309 95,642 +0.00(+14.44%)
Sep 18, 2014 0.0270 0.0270 0.0270 0.0270 5,000 -0.00(-13.18%)
Sep 17, 2014 0.0270 0.0311 0.0270 0.0311 5,350 -0.00(-0.32%)
Sep 16, 2014 0.0300 0.0312 0.0250 0.0312 316,239 +0.00(+4.00%)
Sep 15, 2014 0.0300 0.0300 0.0300 0.0300 155,060 -0.00(-10.45%)
Sep 12, 2014 0.0335 0.0335 0.0335 0.0335 4,000 +0.00(+11.67%)
Sep 11, 2014 0.0299 0.0300 0.0292 0.0300 48,694 +0.00(+0.00%)
Sep 10, 2014 0.0300 0.0271 0.0300 25,383 +0.00(+0.00%)
Sep 09, 2014 0.0300 0.0300 0.0290 0.0300 109,800 -0.00(-3.85%)
Sep 08, 2014 0.0312 0.0312 0.0312 0.0312 20,000 -0.00(-10.34%)
Sep 05, 2014 0.0311 0.0348 0.0311 0.0348 19,600 +0.00(+10.13%)
Sep 04, 2014 0.0300 0.0316 0.0300 0.0316 15,250 -0.00(-4.24%)
Sep 03, 2014 0.0330 0.0330 0.0330 0.0330 19,500 +0.00(+9.27%)
Sep 02, 2014 0.0330 0.0330 0.0302 0.0302 15,300 +0.00(+0.33%)
Aug 29, 2014 0.0301 0.0301 0.0301 0 -0.00(-8.51%)
Aug 28, 2014 0.0320 0.0329 0.0320 0.0329 56,000 +0.00(+2.81%)
Aug 27, 2014 0.0330 0.0330 0.0320 5,000 -0.00(-3.03%)
Aug 25, 2014 0.0330 0.0330 0.0330 0 +0.00(+0.30%)
Aug 22, 2014 0.0289 0.0330 0.0289 0.0329 60,900 +0.00(+2.81%)
Aug 20, 2014 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Aug 19, 2014 0.0305 0.0320 0.0291 0.0320 6,725 +0.00(+0.00%)
Aug 18, 2014 0.0320 0.0320 0.0291 0.0320 15,164 -0.00(-3.03%)
Aug 15, 2014 0.0338 0.0272 0.0330 129,650 -0.00(-2.37%)
Aug 14, 2014 0.0302 0.0338 0.0302 0.0338 7,759 +0.00(+0.00%)
Aug 13, 2014 0.0328 0.0345 0.0301 0.0338 24,725 -0.00(-2.03%)
Aug 12, 2014 0.0340 0.0345 0.0340 0.0345 24,950 +0.00(+1.47%)
Aug 11, 2014 0.0387 0.0387 0.0249 0.0340 441,500 -0.00(-12.60%)
Aug 08, 2014 0.0389 0.0389 0.0389 0.0389 500 +0.00(+2.37%)
Aug 07, 2014 0.0384 0.0384 0.0380 0.0380 1,500 -0.00(-1.30%)
Aug 06, 2014 0.0327 0.0385 0.0327 0.0385 2,000 +0.00(+0.79%)
Aug 05, 2014 0.0382 0.0382 0.0321 0.0382 13,287 +0.00(+0.00%)
Aug 04, 2014 0.0325 0.0389 0.0325 0.0382 23,301 -0.00(-0.26%)
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.