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 (%)
Jun 30, 2014 0.0600 0.0600 0.0532 0.0600 22,830 +0.00(+0.00%)
Jun 27, 2014 0.0605 0.0610 0.0527 0.0600 355,450 -0.01(-14.16%)
Jun 26, 2014 0.0708 0.0840 0.0512 0.0699 869,358 -0.00(-1.27%)
Jun 25, 2014 0.0627 0.0709 0.0627 0.0708 94,250 -0.00(-2.75%)
Jun 24, 2014 0.0679 0.0729 0.0627 0.0728 100,865 +0.00(+5.51%)
Jun 23, 2014 0.0739 0.0739 0.0510 0.0690 194,395 -0.00(-6.63%)
Jun 20, 2014 0.0748 0.0748 0.0572 0.0739 16,800 -0.00(-0.14%)
Jun 19, 2014 0.0590 0.0780 0.0552 0.0740 77,710 +0.01(+13.85%)
Jun 18, 2014 0.0580 0.0650 0.0531 0.0650 114,322 +0.01(+22.41%)
Jun 17, 2014 0.0635 0.0635 0.0531 0.0531 218,159 -0.01(-16.25%)
Jun 16, 2014 0.0739 0.0740 0.0634 0.0634 18,084 -0.01(-13.15%)
Jun 13, 2014 0.0654 0.0740 0.0654 0.0730 35,175 -0.00(-2.01%)
Jun 12, 2014 0.0637 0.0750 0.0637 0.0745 98,393 +0.00(+0.68%)
Jun 11, 2014 0.0675 0.0757 0.0636 0.0740 140,000 -0.00(-2.63%)
Jun 10, 2014 0.0640 0.0779 0.0630 0.0760 134,577 -0.00(-4.52%)
Jun 05, 2014 0.0796 0.0796 0.0796 0.0796 0 -0.00(-0.13%)
Jun 04, 2014 0.0721 0.0798 0.0699 0.0797 206,702 +0.00(+0.89%)
Jun 03, 2014 0.0990 0.0990 0.0710 0.0790 295,330 -0.02(-20.20%)
Jun 02, 2014 0.0950 0.0990 0.0950 0.0990 168,372 +0.00(+4.21%)
May 30, 2014 0.0900 0.0950 0.0800 0.0950 223,697 +0.01(+5.56%)
May 29, 2014 0.0780 0.0900 0.0760 0.0900 48,386 +0.01(+15.38%)
May 28, 2014 0.0780 0.0780 0.0780 0.0780 31,725 +0.00(+0.00%)
May 27, 2014 0.0750 0.0780 0.0700 0.0780 93,920 +0.00(+4.00%)
May 23, 2014 0.0750 0.0750 0.0750 0 -0.02(-20.97%)
May 22, 2014 0.0700 0.0949 0.0700 0.0949 19,170 -0.00(-1.15%)
May 21, 2014 0.0803 0.0961 0.0800 0.0960 40,955 -0.00(-0.10%)
May 20, 2014 0.0801 0.0961 0.0801 0.0961 4,433 +0.00(+0.00%)
May 19, 2014 0.0961 0.0961 0.0961 0.0961 683 +0.00(+0.00%)
May 16, 2014 0.0961 0.0961 0.0961 0.0961 6,200 +0.00(+0.00%)
May 15, 2014 0.0961 0.0961 0.0802 0.0961 35,000 +0.00(+0.00%)
May 14, 2014 0.0961 0.1000 0.0961 0.0961 30,000 -0.00(-0.10%)
May 13, 2014 0.0951 0.1000 0.0951 0.0962 60,952 -0.01(-12.47%)
May 12, 2014 0.0925 0.1100 0.0925 0.1099 88,685 -0.00(-0.09%)
May 09, 2014 0.1100 0.1100 0.0923 0.1100 51,000 +0.00(+0.00%)
May 08, 2014 0.1000 0.1100 0.1000 0.1100 84,322 +0.00(+0.00%)
May 07, 2014 0.1099 0.1100 0.0799 0.1100 426,634 +0.00(+0.09%)
May 06, 2014 0.1099 0.1099 0.1031 0.1099 114,385 +0.00(+0.00%)
May 05, 2014 0.1011 0.1099 0.1011 0.1099 44,470 +0.00(+0.37%)
May 02, 2014 0.1080 0.1095 0.1040 0.1095 210,519 +0.01(+5.29%)
May 01, 2014 0.1099 0.1099 0.1040 0.1040 38,572 -0.01(-5.37%)
Apr 30, 2014 0.1011 0.1099 0.1000 0.1099 217,602 +0.00(+0.27%)
Apr 29, 2014 0.1012 0.1098 0.1000 0.1096 146,007 -0.00(-0.36%)
Apr 28, 2014 0.1171 0.1171 0.1010 0.1100 235,749 -0.01(-9.84%)
Apr 25, 2014 0.1200 0.1237 0.1110 0.1220 324,426 +0.00(+1.67%)
Apr 24, 2014 0.1049 0.1280 0.1049 0.1200 563,755 -0.01(-6.98%)
Apr 23, 2014 0.1165 0.1300 0.1141 0.1290 240,340 +0.00(+1.57%)
Apr 22, 2014 0.1150 0.1300 0.1015 0.1270 436,385 +0.01(+10.43%)
Apr 21, 2014 0.1250 0.1250 0.1055 0.1150 174,269 -0.01(-8.00%)
Apr 17, 2014 0.1250 0.1250 0.1250 0 +0.01(+8.79%)
Apr 16, 2014 0.1095 0.1200 0.1000 0.1149 241,509 +0.01(+4.93%)
Apr 15, 2014 0.1000 0.1095 0.0869 0.1095 353,539 +0.01(+9.50%)
Apr 14, 2014 0.1070 0.1080 0.0821 0.1000 364,530 +0.00(+0.00%)
Apr 11, 2014 0.1140 0.1140 0.0900 0.1000 0 -0.01(-12.20%)
Apr 10, 2014 0.1325 0.1414 0.0905 0.1139 1,462,748 -0.03(-19.45%)
Apr 09, 2014 0.1700 0.1750 0.1305 0.1414 2,253,226 -0.02(-10.22%)
Apr 08, 2014 0.1250 0.1793 0.1210 0.1575 2,948,954 +0.03(+24.02%)
Apr 07, 2014 0.1230 0.1275 0.1100 0.1270 813,132 +0.01(+7.63%)
Apr 04, 2014 0.1300 0.1300 0.1180 0.1180 332,071 -0.00(-1.67%)
Apr 03, 2014 0.1200 0.1245 0.1150 0.1200 408,974 +0.00(+0.50%)
Apr 02, 2014 0.1240 0.1250 0.1000 0.1194 425,841 -0.00(-3.71%)
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.