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 (%)
Aug 30, 2013 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 29, 2013 0.1900 0.2000 0.1650 0.1850 162,215 +0.02(+15.62%)
Aug 28, 2013 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+6.67%)
Aug 27, 2013 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 26, 2013 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Aug 23, 2013 0.1500 0.1500 0.1450 0.1450 26,400 -0.02(-9.38%)
Aug 22, 2013 0.1500 0.1600 0.1500 0.1600 31,100 +0.01(+6.67%)
Aug 21, 2013 0.1500 0.1500 0.1400 0.1500 32,000 +0.00(+0.00%)
Aug 20, 2013 0.1500 0.1500 0.1500 0.1500 45,000 +0.00(+0.00%)
Aug 19, 2013 0.1500 0.1500 0.1400 0.1500 100,000 -0.01(-6.25%)
Aug 15, 2013 0.1600 0.1600 0.1600 0 -0.04(-17.95%)
Aug 12, 2013 0.1950 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Aug 09, 2013 0.1950 0.2000 0.1950 0.2000 41,500 +0.01(+2.56%)
Aug 08, 2013 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Aug 06, 2013 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Aug 02, 2013 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Aug 01, 2013 0.1850 0.2000 0.1850 0.2000 11,000 +0.01(+5.26%)
Jul 31, 2013 0.2000 0.2000 0.1900 0.1900 356,100 -0.01(-2.56%)
Jul 30, 2013 0.1800 0.1950 0.1800 0.1950 196,500 +0.02(+14.71%)
Jul 29, 2013 0.1800 0.1800 0.1700 0.1700 12,500 -0.01(-5.56%)
Jul 26, 2013 0.1700 0.1800 0.1700 0.1800 13,000 +0.00(+0.00%)
Jul 25, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 24, 2013 0.1800 0.1800 0.1800 0.1800 12,000 +0.00(+0.00%)
Jul 23, 2013 0.1650 0.1900 0.1650 0.1800 16,000 -0.01(-5.26%)
Jul 22, 2013 0.1900 0.1900 0.1900 0.1900 15,100 -0.01(-5.00%)
Jul 19, 2013 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Jul 18, 2013 0.2000 0.2000 0.2000 0.2000 35,000 +0.02(+11.11%)
Jul 17, 2013 0.1950 0.1950 0.1800 0.1800 4,500 +0.00(+0.00%)
Jul 16, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 15, 2013 0.2000 0.2000 0.1800 0.1800 8,000 -0.02(-12.20%)
Jul 12, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jul 11, 2013 0.2000 0.2050 0.2000 0.2050 27,000 +0.00(+2.50%)
Jul 10, 2013 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Jul 09, 2013 0.2000 0.2100 0.2000 0.2100 20,000 +0.01(+5.00%)
Jul 08, 2013 0.2000 0.2100 0.1900 0.2000 66,000 +0.00(+0.00%)
Jul 05, 2013 0.2000 0.2000 0.2000 0.2000 6,200 +0.00(+0.00%)
Jul 04, 2013 0.2000 0.2000 0.2000 0.2000 9,850 +0.05(+33.33%)
Jul 03, 2013 0.1500 0.1500 0.1500 0.1500 1,000 -0.05(-25.00%)
Jul 02, 2013 0.1950 0.2000 0.1950 0.2000 44,500 -0.01(-6.98%)
Jun 28, 2013 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Jun 27, 2013 0.1700 0.1950 0.1700 0.1950 102,000 +0.05(+30.00%)
Jun 26, 2013 0.1700 0.1700 0.1500 0.1500 15,000 -0.02(-9.09%)
Jun 25, 2013 0.1550 0.1650 0.1550 0.1650 6,500 +0.02(+17.86%)
Jun 24, 2013 0.1400 0.1500 0.1300 0.1400 25,600 +0.01(+7.69%)
Jun 21, 2013 0.1300 0.1300 0.1300 0.1300 300 -0.01(-7.14%)
Jun 20, 2013 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Jun 19, 2013 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.69%)
Jun 18, 2013 0.1250 0.1300 0.1250 0.1300 15,200 +0.01(+13.04%)
Jun 17, 2013 0.1150 0.1150 0.1150 0.1150 61,666 -0.03(-23.33%)
Jun 14, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 13, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 12, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 11, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 10, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 07, 2013 0.1300 0.1500 0.1300 0.1500 25,000 +0.00(+0.00%)
Jun 06, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 05, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 04, 2013 0.1500 0.1500 0.1500 0 +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.
 
 
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.