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 (%)
May 29, 2015 0.1150 0.1550 0.1150 0.1400 106,950 +0.02(+16.67%)
May 28, 2015 0.1200 0.1200 0.1200 0.1200 28,000 +0.01(+9.09%)
May 27, 2015 0.0900 0.1100 0.0850 0.1100 132,185 +0.03(+37.50%)
May 26, 2015 0.0750 0.0800 0.0750 0.0800 20,400 -0.01(-5.88%)
May 25, 2015 0.0850 0.0850 0.0850 0.0850 7,000 +0.01(+21.43%)
May 22, 2015 0.0750 0.0800 0.0700 0.0700 53,000 +0.01(+7.69%)
May 21, 2015 0.0650 0.0650 0.0650 0.0650 7,000 -0.01(-13.33%)
May 20, 2015 0.0650 0.0800 0.0600 0.0750 204,000 -0.01(-11.76%)
May 19, 2015 0.0650 0.0850 0.0550 0.0850 84,049 +0.03(+41.67%)
May 15, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
May 14, 2015 0.0750 0.0750 0.0750 0.0750 11,075 +0.00(+7.14%)
May 13, 2015 0.0700 0.0700 0.0700 0.0700 129,325 -0.01(-12.50%)
May 12, 2015 0.0750 0.0800 0.0700 0.0800 39,400 +0.01(+23.08%)
May 11, 2015 0.0650 0.1000 0.0650 0.0650 438,500 -0.01(-13.33%)
May 08, 2015 0.0700 0.0750 0.0700 0.0750 149,000 +0.01(+15.38%)
May 07, 2015 0.0650 0.0650 0.0650 0.0650 70,000 +0.00(+0.00%)
May 06, 2015 0.0600 0.0750 0.0600 0.0650 183,500 +0.01(+8.33%)
May 04, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 29, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 27, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 23, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2015 0.0500 0.0600 0.0500 0.0500 294,000 +0.00(+0.00%)
Apr 20, 2015 0.0500 0.0500 0.0500 400 +0.01(+11.11%)
Apr 17, 2015 0.0450 0.0450 0.0450 0.0450 79,000 +0.00(+0.00%)
Apr 16, 2015 0.0450 0.0450 0.0450 0.0450 362,969 +0.00(+12.50%)
Apr 14, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 13, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Apr 10, 2015 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Apr 09, 2015 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Apr 08, 2015 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Apr 07, 2015 0.0400 0.0400 0.0400 0.0400 18,250 +0.00(+0.00%)
Apr 06, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Apr 02, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 01, 2015 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Mar 31, 2015 0.0400 0.0400 0.0400 0.0400 4,600 +0.00(+0.00%)
Mar 30, 2015 0.0400 0.0400 0.0400 0.0400 773,000 +0.00(+0.00%)
Mar 27, 2015 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Mar 26, 2015 0.0400 0.0400 0.0400 0.0400 77,000 +0.00(+0.00%)
Mar 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 20, 2015 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Mar 19, 2015 0.0400 0.0450 0.0400 0.0450 260,000 +0.00(+12.50%)
Mar 18, 2015 0.0400 0.0400 0.0400 0.0400 147,000 -0.00(-11.11%)
Mar 17, 2015 0.0500 0.0500 0.0450 0.0450 11,500 +0.00(+0.00%)
Mar 16, 2015 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Mar 13, 2015 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Mar 11, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2015 0.0450 0.0500 0.0450 0.0500 33,900 +0.01(+11.11%)
Mar 06, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 05, 2015 0.0500 0.0500 0.0500 0.0500 10,500 +0.01(+11.11%)
Mar 03, 2015 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
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.