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 31, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Aug 26, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 25, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 24, 2015 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Aug 20, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Aug 19, 2015 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Aug 18, 2015 0.0550 0.0550 0.0550 0.0550 36,000 -0.00(-8.33%)
Aug 17, 2015 0.0650 0.0650 0.0550 0.0600 196,500 -0.01(-7.69%)
Aug 14, 2015 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Aug 12, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 10, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Aug 06, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 04, 2015 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jul 31, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jul 30, 2015 0.0700 0.0800 0.0700 0.0800 25,000 +0.01(+23.08%)
Jul 29, 2015 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jul 27, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 24, 2015 0.0900 0.0900 0.0800 0.0800 31,000 -0.01(-15.79%)
Jul 22, 2015 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Jul 21, 2015 0.0850 0.0850 0.0750 0.0750 18,000 -0.01(-16.67%)
Jul 20, 2015 0.1100 0.1100 0.0900 0.0900 84,667 -0.02(-18.18%)
Jul 16, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 15, 2015 0.1100 0.1100 0.1100 0.1100 25,348 +0.01(+4.76%)
Jul 14, 2015 0.1050 0.1050 0.1050 0.1050 80,000 -0.01(-4.55%)
Jul 13, 2015 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+10.00%)
Jul 10, 2015 0.1200 0.1200 0.0950 0.1000 305,000 -0.02(-16.67%)
Jul 09, 2015 0.1200 0.1200 0.1200 0.1200 63,000 +0.00(+0.00%)
Jul 08, 2015 0.1200 0.1200 0.1200 0.1200 300,000 +0.00(+0.00%)
Jul 07, 2015 0.1200 0.1250 0.1200 0.1200 335,000 +0.00(+0.00%)
Jul 06, 2015 0.1350 0.1400 0.1200 0.1200 106,799 +0.00(+0.00%)
Jul 03, 2015 0.1300 0.1300 0.1200 0.1200 50,000 -0.02(-11.11%)
Jul 02, 2015 0.1200 0.1350 0.1200 0.1350 28,700 +0.02(+17.39%)
Jun 30, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 29, 2015 0.1250 0.1250 0.1150 0.1150 21,000 -0.01(-11.54%)
Jun 26, 2015 0.1300 0.1300 0.1300 0.1300 99,900 +0.01(+4.00%)
Jun 25, 2015 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Jun 24, 2015 0.1250 0.1300 0.1250 0.1250 32,500 -0.02(-10.71%)
Jun 23, 2015 0.1300 0.1400 0.1300 0.1400 7,000 +0.00(+0.00%)
Jun 22, 2015 0.1300 0.1400 0.1300 0.1400 11,000 +0.00(+0.00%)
Jun 18, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 16, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 11, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 10, 2015 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Jun 08, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 05, 2015 0.1350 0.1350 0.1200 0.1200 19,200 -0.01(-4.00%)
Jun 04, 2015 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Jun 03, 2015 0.1400 0.1400 0.1200 0.1250 46,200 +0.01(+8.70%)
Jun 02, 2015 0.1350 0.1350 0.1050 0.1150 91,000 -0.01(-8.00%)
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.