Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifocus Inc (TSV: MFS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2015 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Jan 29, 2015 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Jan 27, 2015 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jan 26, 2015 0.0800 0.0850 0.0650 0.0650 143,350 -0.01(-13.33%)
Jan 23, 2015 0.0750 0.0750 0.0750 0.0750 24,000 -0.01(-6.25%)
Jan 22, 2015 0.0700 0.0850 0.0650 0.0800 119,600 +0.01(+14.29%)
Jan 21, 2015 0.0600 0.0700 0.0600 0.0700 90,000 +0.01(+16.67%)
Jan 20, 2015 0.0700 0.1000 0.0500 0.0600 651,532 -0.01(-7.69%)
Jan 19, 2015 0.0900 0.0900 0.0650 0.0650 423,500 -0.02(-23.53%)
Jan 14, 2015 0.0850 0.0850 0.0850 700 -0.00(-5.56%)
Jan 13, 2015 0.0900 0.0900 0.0900 0.0900 166,500 -0.01(-5.26%)
Jan 12, 2015 0.0900 0.1000 0.0900 0.0950 397,800 -0.01(-5.00%)
Jan 09, 2015 0.1000 0.1000 0.1000 0.1000 51,150 -0.00(-4.76%)
Jan 08, 2015 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Jan 07, 2015 0.0950 0.1100 0.0950 0.1100 17,000 +0.01(+15.79%)
Jan 06, 2015 0.1000 0.1000 0.0950 0.0950 31,860 -0.01(-5.00%)
Jan 05, 2015 0.1100 0.1100 0.1000 0.1000 6,000 -0.01(-9.09%)
Jan 02, 2015 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Dec 31, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 30, 2014 0.1000 0.1000 0.0950 0.1000 257,500 +0.01(+5.26%)
Dec 24, 2014 0.0950 0.0950 0.0950 200 -0.01(-5.00%)
Dec 23, 2014 0.1000 0.1000 0.1000 0.1000 21,100 +0.00(+0.00%)
Dec 22, 2014 0.0900 0.1000 0.0900 0.1000 7,500 +0.01(+5.26%)
Dec 19, 2014 0.0900 0.0950 0.0900 0.0950 123,000 +0.01(+5.56%)
Dec 18, 2014 0.0850 0.0950 0.0850 0.0900 114,500 +0.00(+5.88%)
Dec 17, 2014 0.0950 0.0950 0.0850 0.0850 51,000 -0.01(-10.53%)
Dec 16, 2014 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Dec 15, 2014 0.1000 0.1000 0.0950 0.1000 115,000 +0.01(+5.26%)
Dec 12, 2014 0.1000 0.1000 0.0950 0.0950 12,000 +0.01(+5.56%)
Dec 11, 2014 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+5.88%)
Dec 10, 2014 0.0900 0.0900 0.0850 0.0850 10,991 -0.01(-10.53%)
Dec 09, 2014 0.0950 0.0950 0.0950 0.0950 6,500 +0.00(+0.00%)
Dec 08, 2014 0.1100 0.1100 0.0950 0.0950 64,700 -0.01(-9.52%)
Dec 05, 2014 0.1000 0.1050 0.1000 0.1050 102,000 +0.00(+5.00%)
Dec 04, 2014 0.1000 0.1000 0.1000 0.1000 320,000 +0.01(+5.26%)
Dec 03, 2014 0.1000 0.1000 0.0950 0.0950 35,000 -0.01(-9.52%)
Nov 28, 2014 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 27, 2014 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Nov 25, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 24, 2014 0.1000 0.1000 0.0950 0.1000 23,700 +0.01(+5.26%)
Nov 21, 2014 0.0950 0.0950 0.0950 0.0950 8,500 -0.01(-5.00%)
Nov 20, 2014 0.1000 0.1000 0.1000 0.1000 107,000 +0.00(+0.00%)
Nov 19, 2014 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 18, 2014 0.1000 0.1000 0.1000 0.1000 60,000 +0.01(+5.26%)
Nov 17, 2014 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Nov 14, 2014 0.0950 0.0950 0.0950 0.0950 25,000 -0.01(-9.52%)
Nov 13, 2014 0.1000 0.1050 0.1000 0.1050 34,350 +0.00(+5.00%)
Nov 12, 2014 0.0950 0.1000 0.0950 0.1000 201,000 +0.01(+5.26%)
Nov 11, 2014 0.0950 0.0950 0.0950 0.0950 12,000 +0.01(+5.56%)
Nov 10, 2014 0.0950 0.0950 0.0900 0.0900 92,666 +0.00(+5.88%)
Nov 07, 2014 0.0850 0.0850 0.0850 0.0850 99,000 -0.00(-5.56%)
Nov 06, 2014 0.0800 0.0900 0.0800 0.0900 21,500 +0.01(+12.50%)
Nov 05, 2014 0.0800 0.0800 0.0800 0.0800 10,500 +0.00(+0.00%)
Nov 04, 2014 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-11.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.