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 (%)
Nov 29, 2013 0.1700 0.1700 0.1600 0.1650 112,506 +0.01(+3.13%)
Nov 28, 2013 0.1800 0.1800 0.1500 0.1600 427,000 -0.04(-20.00%)
Nov 27, 2013 0.2000 0.2000 0.1850 0.2000 7,450 +0.02(+11.11%)
Nov 26, 2013 0.1850 0.1850 0.1800 0.1800 10,445 -0.01(-5.26%)
Nov 25, 2013 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Nov 22, 2013 0.1800 0.1900 0.1800 0.1900 12,000 -0.01(-5.00%)
Nov 21, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 20, 2013 0.2000 0.2000 0.1850 0.2000 21,250 -0.01(-4.76%)
Nov 19, 2013 0.2100 0.2100 0.2100 0.2100 23,344 +0.00(+0.00%)
Nov 18, 2013 0.2100 0.2150 0.2000 0.2100 135,200 -0.01(-4.55%)
Nov 15, 2013 0.2000 0.2200 0.1900 0.2200 205,305 +0.02(+10.00%)
Nov 14, 2013 0.1950 0.2000 0.1850 0.2000 20,800 +0.01(+2.56%)
Nov 12, 2013 0.1850 0.2050 0.1800 0.1950 157,000 +0.01(+5.41%)
Nov 11, 2013 0.1850 0.1850 0.1850 0.1850 16,000 +0.01(+2.78%)
Nov 08, 2013 0.1850 0.1850 0.1800 0.1800 39,150 -0.02(-12.20%)
Nov 07, 2013 0.1950 0.2050 0.1950 0.2050 5,000 +0.02(+10.81%)
Nov 06, 2013 0.1900 0.1900 0.1800 0.1850 8,530 -0.01(-5.13%)
Nov 05, 2013 0.1800 0.1950 0.1800 0.1950 6,400 +0.01(+2.63%)
Nov 04, 2013 0.1900 0.1900 0.1900 0.1900 10,400 -0.01(-7.32%)
Oct 31, 2013 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Oct 30, 2013 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+2.56%)
Oct 29, 2013 0.2050 0.2050 0.1950 0.1950 20,000 +0.00(+0.00%)
Oct 28, 2013 0.2000 0.2000 0.1950 0.1950 20,000 +0.00(+0.00%)
Oct 25, 2013 0.1900 0.2000 0.1900 0.1950 15,800 +0.01(+5.41%)
Oct 23, 2013 0.1850 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Oct 22, 2013 0.2000 0.2000 0.2000 0.2000 21,850 +0.00(+0.00%)
Oct 18, 2013 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 16, 2013 0.1900 0.1900 0.1900 100 -0.01(-7.32%)
Oct 15, 2013 0.2050 0.2050 0.1900 0.2050 37,500 -0.01(-2.38%)
Oct 10, 2013 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Oct 09, 2013 0.2000 0.2000 0.1900 0.1900 123,500 -0.03(-13.64%)
Oct 08, 2013 0.2300 0.2300 0.2050 0.2200 45,800 -0.02(-8.33%)
Oct 07, 2013 0.2200 0.2500 0.2100 0.2400 852,600 +0.03(+14.29%)
Oct 04, 2013 0.1950 0.2300 0.1950 0.2100 998,100 +0.02(+10.53%)
Oct 03, 2013 0.2000 0.2000 0.1850 0.1900 117,925 -0.01(-5.00%)
Oct 02, 2013 0.1850 0.2000 0.1850 0.2000 161,475 +0.01(+5.26%)
Oct 01, 2013 0.1650 0.1900 0.1650 0.1900 35,500 +0.02(+15.15%)
Sep 26, 2013 0.1650 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Sep 25, 2013 0.1600 0.1600 0.1600 0.1600 6,000 -0.01(-3.03%)
Sep 24, 2013 0.1650 0.1650 0.1600 0.1650 12,500 +0.00(+0.00%)
Sep 23, 2013 0.1500 0.1650 0.1500 0.1650 287,333 +0.04(+26.92%)
Sep 20, 2013 0.1500 0.1500 0.1300 0.1300 25,000 -0.02(-13.33%)
Sep 18, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Sep 17, 2013 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.67%)
Sep 16, 2013 0.1500 0.1500 0.1500 0.1500 60,800 -0.01(-3.23%)
Sep 13, 2013 0.1550 0.1550 0.1550 0.1550 6,000 +0.01(+3.33%)
Sep 12, 2013 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Sep 11, 2013 0.1550 0.1550 0.1400 0.1500 99,650 +0.00(+0.00%)
Sep 10, 2013 0.1450 0.1500 0.1450 0.1500 52,250 +0.01(+3.45%)
Sep 09, 2013 0.1450 0.1450 0.1450 0.1450 3,500 -0.01(-3.33%)
Sep 05, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 04, 2013 0.1600 0.1600 0.1500 0.1500 21,350 -0.01(-3.23%)
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.