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 31, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 28, 2010 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 27, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 26, 2010 0.2700 0.2700 0.2700 0.2700 15,000 +0.03(+12.50%)
May 25, 2010 0.2650 0.2650 0.2400 0.2400 33,000 +0.02(+9.09%)
May 21, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 20, 2010 0.2200 0.2200 0.2200 0.2200 5,000 -0.02(-8.33%)
May 19, 2010 0.2550 0.2550 0.2400 0.2400 5,900 +0.00(+0.00%)
May 18, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 17, 2010 0.2400 0.2400 0.2400 0.2400 9,210 -0.01(-2.04%)
May 14, 2010 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 13, 2010 0.2400 0.2450 0.2400 0.2450 1,500 +0.04(+22.50%)
May 12, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 11, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 10, 2010 0.2900 0.2900 0.2000 0.2000 15,000 -0.10(-33.33%)
May 07, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 06, 2010 0.3000 0.3000 0.3000 0.3000 225 +0.01(+3.45%)
May 05, 2010 0.2900 0.2900 0.2900 0.2900 3,475 +0.00(+0.00%)
May 04, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 03, 2010 0.2900 0.2900 0.2900 0.2900 7,000 +0.01(+1.75%)
Apr 30, 2010 0.2850 0.2850 0.2850 0.2850 36,669 -0.01(-1.72%)
Apr 29, 2010 0.2800 0.2900 0.2800 0.2900 14,000 +0.00(+0.00%)
Apr 28, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 27, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 26, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 23, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 22, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 21, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 20, 2010 0.2900 0.2900 0.2900 0.2900 500 +0.03(+11.54%)
Apr 19, 2010 0.2800 0.2800 0.2600 0.2600 20,340 -0.04(-13.33%)
Apr 16, 2010 0.3000 0.3000 0.3000 0.3000 7,000 +0.02(+5.26%)
Apr 15, 2010 0.2850 0.2850 0.2850 0.2850 3,000 -0.01(-1.72%)
Apr 14, 2010 0.2900 0.2900 0.2900 0.2900 1,500 -0.01(-1.69%)
Apr 13, 2010 0.3500 0.3500 0.2950 0.2950 3,600 +0.01(+5.36%)
Apr 12, 2010 0.2800 0.2800 0.2800 0.2800 2,500 -0.02(-6.67%)
Apr 09, 2010 0.3200 0.3200 0.3000 0.3000 10,500 -0.01(-3.23%)
Apr 08, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 07, 2010 0.3000 0.3500 0.3000 0.3100 35,000 -0.03(-10.14%)
Apr 06, 2010 0.3450 0.3450 0.3450 0.3450 1,400 +0.02(+7.81%)
Apr 05, 2010 0.3200 0.3200 0.3200 0.3200 4,000 +0.01(+1.59%)
Apr 01, 2010 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Mar 31, 2010 0.2750 0.3150 0.2750 0.3150 3,000 +0.03(+12.50%)
Mar 30, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 29, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 26, 2010 0.2800 0.2800 0.2800 0.2800 2,000 -0.03(-9.68%)
Mar 25, 2010 0.3100 0.3100 0.3100 0.3100 6,000 -0.04(-11.43%)
Mar 24, 2010 0.3500 0.3500 0.3500 0.3500 1,250 +0.05(+16.67%)
Mar 23, 2010 0.3350 0.3350 0.3000 0.3000 13,000 -0.05(-14.29%)
Mar 22, 2010 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+4.48%)
Mar 19, 2010 0.3600 0.3600 0.3350 0.3350 1,610 -0.01(-4.29%)
Mar 18, 2010 0.3500 0.3700 0.3300 0.3500 14,000 +0.01(+2.94%)
Mar 17, 2010 0.3400 0.3400 0.3400 0.3400 7,000 +0.03(+9.68%)
Mar 16, 2010 0.3100 0.3100 0.3100 0.3100 8,000 +0.00(+0.00%)
Mar 15, 2010 0.3100 0.3100 0.3100 0.3100 17,815 +0.00(+0.00%)
Mar 12, 2010 0.3200 0.3200 0.3100 0.3100 12,000 -0.03(-10.14%)
Mar 11, 2010 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 10, 2010 0.4000 0.4000 0.3450 0.3450 15,815 -0.08(-17.86%)
Mar 09, 2010 0.3800 0.4200 0.3800 0.4200 5,000 +0.04(+10.53%)
Mar 08, 2010 0.3450 0.3800 0.3300 0.3800 18,200 -0.02(-5.00%)
Mar 05, 2010 0.3900 0.4000 0.3700 0.4000 58,550 +0.03(+8.11%)
Mar 04, 2010 0.3500 0.3750 0.3500 0.3700 36,000 +0.06(+19.35%)
Mar 03, 2010 0.3100 0.3100 0.3100 0.3100 3,000 -0.04(-11.43%)
Mar 02, 2010 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+4.48%)
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.