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 (%)
Sep 30, 2016 0.0070 0.0073 0.0065 0.0073 1,093,775 -0.00(-2.67%)
Sep 29, 2016 0.0070 0.0080 0.0070 0.0075 1,738,518 +0.00(+2.74%)
Sep 28, 2016 0.0070 0.0084 0.0070 0.0073 871,406 -0.00(-2.67%)
Sep 27, 2016 0.0082 0.0083 0.0075 0.0075 494,539 -0.00(-10.71%)
Sep 26, 2016 0.0073 0.0093 0.0072 0.0084 2,306,238 +0.00(+15.07%)
Sep 23, 2016 0.0073 0.0090 0.0067 0.0073 2,276,350 +0.00(+6.04%)
Sep 22, 2016 0.0074 0.0075 0.0067 0.0069 62,001 -0.00(-1.66%)
Sep 21, 2016 0.0065 0.0070 0.0065 0.0070 345,677 +0.00(+1.67%)
Sep 20, 2016 0.0071 0.0071 0.0061 0.0069 2,147,544 -0.00(-3.03%)
Sep 19, 2016 0.0072 0.0072 0.0062 0.0071 823,987 -0.00(-1.39%)
Sep 16, 2016 0.0070 0.0072 0.0065 0.0072 551,761 +0.00(+0.00%)
Sep 15, 2016 0.0065 0.0073 0.0050 0.0072 1,655,487 +0.00(+7.46%)
Sep 14, 2016 0.0074 0.0075 0.0065 0.0067 1,661,773 -0.00(-4.29%)
Sep 13, 2016 0.0072 0.0078 0.0065 0.0070 2,547,007 +0.00(+0.00%)
Sep 12, 2016 0.0070 0.0070 0.0065 0.0070 317,874 +0.00(+7.69%)
Sep 09, 2016 0.0067 0.0074 0.0065 0.0065 570,100 +0.00(+1.56%)
Sep 08, 2016 0.0065 0.0072 0.0064 0.0064 567,161 -0.00(-7.25%)
Sep 07, 2016 0.0072 0.0072 0.0065 0.0069 75,202 +0.00(+7.81%)
Sep 06, 2016 0.0070 0.0072 0.0064 0.0064 1,174,500 -0.00(-12.33%)
Sep 02, 2016 0.0073 0.0073 0.0073 0 +0.00(+5.04%)
Sep 01, 2016 0.0066 0.0070 0.0064 0.0069 803,000 -0.00(-2.11%)
Aug 31, 2016 0.0065 0.0071 0.0065 0.0071 1,594,966 +0.00(+9.23%)
Aug 30, 2016 0.0070 0.0074 0.0065 0.0065 2,188,652 -0.00(-7.14%)
Aug 29, 2016 0.0078 0.0087 0.0069 0.0070 3,222,971 -0.00(-10.26%)
Aug 26, 2016 0.0087 0.0087 0.0078 0.0078 1,250,064 -0.00(-10.34%)
Aug 25, 2016 0.0083 0.0088 0.0073 0.0087 4,249,813 +0.00(+4.82%)
Aug 24, 2016 0.0087 0.0088 0.0082 0.0083 852,794 -0.00(-4.60%)
Aug 23, 2016 0.0084 0.0087 0.0082 0.0087 1,450,907 +0.00(+1.16%)
Aug 22, 2016 0.0083 0.0086 0.0082 0.0086 425,729 +0.00(+4.88%)
Aug 19, 2016 0.0081 0.0088 0.0080 0.0082 460,983 -0.00(-3.53%)
Aug 18, 2016 0.0092 0.0092 0.0080 0.0085 503,959 +0.00(+3.66%)
Aug 17, 2016 0.0081 0.0090 0.0081 0.0082 1,386,461 +0.00(+2.50%)
Aug 16, 2016 0.0085 0.0092 0.0080 0.0080 1,356,746 -0.00(-3.61%)
Aug 15, 2016 0.0085 0.0094 0.0080 0.0083 1,753,027 -0.00(-5.14%)
Aug 12, 2016 0.0083 0.0098 0.0083 0.0088 2,414,674 -0.00(-1.69%)
Aug 11, 2016 0.0092 0.0092 0.0085 0.0089 948,735 -0.00(-3.26%)
Aug 10, 2016 0.0093 0.0100 0.0082 0.0092 1,651,990 -0.00(-8.00%)
Aug 09, 2016 0.0104 0.0108 0.0090 0.0100 1,093,921 -0.00(-3.85%)
Aug 08, 2016 0.0082 0.0110 0.0080 0.0104 3,479,551 +0.00(+20.93%)
Aug 05, 2016 0.0080 0.0086 0.0076 0.0086 1,101,677 +0.00(+2.38%)
Aug 04, 2016 0.0080 0.0084 0.0076 0.0084 1,153,538 +0.00(+5.00%)
Aug 03, 2016 0.0088 0.0089 0.0074 0.0080 3,484,145 -0.00(-11.11%)
Aug 02, 2016 0.0095 0.0099 0.0087 0.0090 1,995,875 -0.00(-1.10%)
Aug 01, 2016 0.0094 0.0098 0.0090 0.0091 1,633,206 +0.00(+2.25%)
Jul 29, 2016 0.0096 0.0100 0.0085 0.0089 3,004,354 -0.00(-9.64%)
Jul 28, 2016 0.0115 0.0117 0.0090 0.0098 4,439,416 -0.00(-10.45%)
Jul 27, 2016 0.0125 0.0125 0.0102 0.0110 2,873,658 -0.00(-15.38%)
Jul 26, 2016 0.0142 0.0143 0.0093 0.0130 9,931,652 -0.00(-9.09%)
Jul 25, 2016 0.0130 0.0147 0.0120 0.0143 5,692,854 +0.00(+10.00%)
Jul 22, 2016 0.0155 0.0159 0.0120 0.0130 10,025,251 -0.00(-7.14%)
Jul 21, 2016 0.0155 0.0185 0.0138 0.0140 6,255,350 -0.00(-2.78%)
Jul 20, 2016 0.0129 0.0150 0.0115 0.0144 6,290,854 +0.00(+14.29%)
Jul 19, 2016 0.0145 0.0150 0.0115 0.0126 9,554,349 -0.00(-17.11%)
Jul 18, 2016 0.0195 0.0215 0.0150 0.0152 9,383,295 -0.00(-15.56%)
Jul 15, 2016 0.0180 0.0243 0.0165 0.0180 23,796,302 +0.00(+5.26%)
Jul 14, 2016 0.0152 0.0195 0.0130 0.0171 9,088,997 +0.00(+10.32%)
Jul 13, 2016 0.0104 0.0182 0.0100 0.0155 11,327,031 +0.01(+49.04%)
Jul 12, 2016 0.0078 0.0110 0.0076 0.0104 9,694,869 +0.00(+36.13%)
Jul 11, 2016 0.0071 0.0081 0.0064 0.0076 6,580,379 +0.00(+9.14%)
Jul 08, 2016 0.0071 0.0071 0.0070 1,448,285 -0.00(-1.41%)
Jul 07, 2016 0.0077 0.0077 0.0066 0.0071 2,268,803 -0.00(-11.25%)
Jul 05, 2016 0.0081 0.0085 0.0073 0.0080 156,750 +0.00(+0.00%)
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.