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, 2017 0.0018 0.0022 0.0018 0.0022 2,093,300 +0.00(+0.00%)
Jun 29, 2017 0.0020 0.0022 0.0018 0.0022 14,548,216 +0.00(+4.76%)
Jun 28, 2017 0.0023 0.0024 0.0021 0.0021 17,515,896 -0.00(-12.50%)
Jun 27, 2017 0.0025 0.0027 0.0021 0.0024 14,285,809 -0.00(-4.00%)
Jun 26, 2017 0.0028 0.0028 0.0023 0.0025 12,627,594 +0.00(+4.17%)
Jun 23, 2017 0.0030 0.0031 0.0024 0.0024 7,611,220 -0.00(-17.24%)
Jun 22, 2017 0.0023 0.0033 0.0021 0.0029 26,995,300 +0.00(+38.10%)
Jun 21, 2017 0.0024 0.0024 0.0021 0.0021 9,947,776 -0.00(-12.50%)
Jun 20, 2017 0.0023 0.0025 0.0021 0.0024 2,907,437 -0.00(-4.00%)
Jun 19, 2017 0.0025 0.0025 0.0024 0.0025 1,448,932 +0.00(+4.17%)
Jun 16, 2017 0.0023 0.0024 0.0021 0.0024 1,074,664 -0.00(-4.00%)
Jun 15, 2017 0.0025 0.0026 0.0023 0.0025 2,432,366 +0.00(+0.00%)
Jun 14, 2017 0.0023 0.0027 0.0020 0.0025 12,185,229 +0.00(+13.64%)
Jun 13, 2017 0.0025 0.0025 0.0020 0.0022 13,520,105 -0.00(-8.33%)
Jun 12, 2017 0.0025 0.0025 0.0022 0.0024 12,671,954 -0.00(-4.00%)
Jun 09, 2017 0.0027 0.0028 0.0024 0.0025 13,214,376 -0.00(-7.41%)
Jun 08, 2017 0.0035 0.0035 0.0025 0.0027 15,441,611 -0.00(-18.18%)
Jun 07, 2017 0.0030 0.0039 0.0030 0.0033 21,807,540 +0.00(+10.00%)
Jun 06, 2017 0.0027 0.0030 0.0026 0.0030 6,173,251 +0.00(+11.11%)
Jun 05, 2017 0.0026 0.0029 0.0025 0.0027 8,926,109 +0.00(+3.85%)
Jun 02, 2017 0.0026 0.0027 0.0024 0.0026 3,067,552 +0.00(+0.00%)
Jun 01, 2017 0.0026 0.0026 0.0021 0.0026 8,353,269 +0.00(+4.00%)
May 31, 2017 0.0026 0.0027 0.0023 0.0025 2,555,059 +0.00(+0.00%)
May 30, 2017 0.0023 0.0027 0.0023 0.0025 4,269,785 -0.00(-3.85%)
May 26, 2017 0.0024 0.0029 0.0023 0.0026 3,300,208 +0.00(+8.33%)
May 25, 2017 0.0026 0.0026 0.0022 0.0024 8,005,530 -0.00(-11.11%)
May 24, 2017 0.0028 0.0029 0.0022 0.0027 11,134,487 -0.00(-3.57%)
May 23, 2017 0.0027 0.0031 0.0025 0.0028 5,634,632 +0.00(+0.00%)
May 22, 2017 0.0030 0.0032 0.0026 0.0028 7,927,486 +0.00(+0.00%)
May 19, 2017 0.0030 0.0030 0.0027 0.0028 5,618,937 -0.00(-6.67%)
May 18, 2017 0.0031 0.0033 0.0028 0.0030 7,117,011 +0.00(+0.00%)
May 17, 2017 0.0030 0.0031 0.0028 0.0030 3,600,437 +0.00(+3.45%)
May 16, 2017 0.0034 0.0034 0.0026 0.0029 5,683,203 +0.00(+3.57%)
May 15, 2017 0.0029 0.0030 0.0026 0.0028 8,073,703 +0.00(+0.00%)
May 12, 2017 0.0028 0.0030 0.0028 0.0028 6,019,008 +0.00(+0.00%)
May 11, 2017 0.0032 0.0032 0.0026 0.0028 13,740,176 -0.00(-12.50%)
May 10, 2017 0.0036 0.0038 0.0030 0.0032 16,243,342 -0.00(-11.11%)
May 09, 2017 0.0045 0.0045 0.0032 0.0036 11,720,376 -0.00(-11.98%)
May 08, 2017 0.0040 0.0047 0.0040 0.0041 11,127,151 +0.00(+4.87%)
May 05, 2017 0.0036 0.0041 0.0032 0.0039 8,954,196 +0.00(+21.87%)
May 04, 2017 0.0040 0.0040 0.0032 0.0032 12,599,204 -0.00(-20.00%)
May 03, 2017 0.0046 0.0048 0.0037 0.0040 18,847,264 -0.00(-4.76%)
May 02, 2017 0.0057 0.0057 0.0039 0.0042 43,736,492 -0.00(-23.64%)
May 01, 2017 0.0056 0.0068 0.0051 0.0055 26,339,124 +0.00(+3.77%)
Apr 28, 2017 0.0054 0.0058 0.0051 0.0053 9,956,075 -0.00(-1.85%)
Apr 27, 2017 0.0059 0.0060 0.0052 0.0054 7,554,438 -0.00(-6.90%)
Apr 26, 2017 0.0056 0.0062 0.0055 0.0058 5,751,299 +0.00(+3.57%)
Apr 25, 2017 0.0062 0.0062 0.0054 0.0056 7,915,968 -0.00(-8.20%)
Apr 24, 2017 0.0063 0.0065 0.0055 0.0061 11,782,651 +0.00(+1.67%)
Apr 21, 2017 0.0055 0.0069 0.0052 0.0060 29,743,028 +0.00(+13.21%)
Apr 20, 2017 0.0054 0.0058 0.0051 0.0053 4,576,201 -0.00(-1.85%)
Apr 19, 2017 0.0057 0.0063 0.0050 0.0054 11,580,830 -0.00(-5.26%)
Apr 18, 2017 0.0054 0.0060 0.0050 0.0057 14,677,199 +0.00(+5.56%)
Apr 17, 2017 0.0062 0.0066 0.0052 0.0054 12,018,459 -0.00(-14.29%)
Apr 13, 2017 0.0065 0.0067 0.0054 0.0063 13,158,797 -0.00(-3.08%)
Apr 12, 2017 0.0069 0.0070 0.0056 0.0065 11,150,922 -0.00(-2.69%)
Apr 11, 2017 0.0075 0.0079 0.0061 0.0067 17,259,852 -0.00(-10.93%)
Apr 10, 2017 0.0076 0.0092 0.0068 0.0075 27,595,760 +0.00(+1.35%)
Apr 07, 2017 0.0075 0.0079 0.0063 0.0074 14,555,719 -0.00(-9.76%)
Apr 06, 2017 0.0075 0.0088 0.0068 0.0082 6,525,333 +0.00(+9.33%)
Apr 05, 2017 0.0078 0.0082 0.0065 0.0075 17,156,936 +0.00(+0.00%)
Apr 04, 2017 0.0087 0.0090 0.0074 0.0075 13,029,516 -0.00(-16.67%)
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.