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, 2013 0.1500 0.1500 0.1500 0.1500 19,000 +0.01(+3.45%)
May 30, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 29, 2013 0.1400 0.1450 0.1200 0.1450 225,400 -0.01(-3.33%)
May 28, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 27, 2013 0.1700 0.1700 0.1500 0.1500 37,500 +0.01(+7.14%)
May 24, 2013 0.1600 0.1600 0.1400 0.1400 65,000 -0.04(-22.22%)
May 23, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 22, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 21, 2013 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
May 17, 2013 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
May 16, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 15, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 13, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 10, 2013 0.1600 0.1600 0.1600 0.1600 40,000 -0.02(-11.11%)
May 09, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 08, 2013 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
May 07, 2013 0.1800 0.1800 0.1600 0.1750 111,000 -0.01(-5.41%)
May 06, 2013 0.1950 0.1950 0.1850 0.1850 15,500 -0.02(-7.50%)
May 03, 2013 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
May 02, 2013 0.2300 0.2300 0.2000 0.2200 57,974 -0.01(-4.35%)
May 01, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 30, 2013 0.2200 0.2300 0.2200 0.2300 30,000 +0.00(+0.00%)
Apr 29, 2013 0.2100 0.2300 0.2100 0.2300 8,500 +0.02(+9.52%)
Apr 26, 2013 0.1950 0.2100 0.1900 0.2100 20,500 -0.02(-8.70%)
Apr 25, 2013 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 24, 2013 0.2300 0.2300 0.2300 0.2300 24,000 +0.01(+2.22%)
Apr 23, 2013 0.2250 0.2250 0.2250 0.2250 5,000 +0.01(+2.27%)
Apr 22, 2013 0.2050 0.2200 0.2050 0.2200 42,000 +0.02(+10.00%)
Apr 19, 2013 0.2050 0.2050 0.2000 0.2000 60,000 +0.00(+0.00%)
Apr 18, 2013 0.2100 0.2100 0.2000 0.2000 28,000 +0.01(+5.26%)
Apr 17, 2013 0.1900 0.1900 0.1900 0.1900 61,000 +0.00(+0.00%)
Apr 16, 2013 0.1900 0.1900 0.1900 0.1900 400 +0.02(+8.57%)
Apr 15, 2013 0.1700 0.1750 0.1700 0.1750 10,000 -0.01(-2.78%)
Apr 12, 2013 0.2250 0.2350 0.1650 0.1800 202,000 -0.05(-23.40%)
Apr 11, 2013 0.2300 0.2350 0.2300 0.2350 18,500 +0.01(+6.82%)
Apr 10, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 09, 2013 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-4.35%)
Apr 08, 2013 0.2300 0.2300 0.2300 0.2300 9,000 +0.00(+0.00%)
Apr 05, 2013 0.2350 0.2350 0.2300 0.2300 28,000 +0.01(+4.55%)
Apr 04, 2013 0.2300 0.2300 0.2200 0.2200 39,800 +0.00(+0.00%)
Apr 03, 2013 0.2300 0.2300 0.2200 0.2200 64,500 -0.01(-6.38%)
Apr 02, 2013 0.2350 0.2350 0.2350 0.2350 40,000 +0.01(+4.44%)
Apr 01, 2013 0.2500 0.2500 0.2250 0.2250 2,700 -0.05(-16.67%)
Mar 28, 2013 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Mar 27, 2013 0.1850 0.2400 0.1850 0.2400 52,800 +0.04(+20.00%)
Mar 26, 2013 0.1800 0.2000 0.1800 0.2000 244,000 +0.02(+11.11%)
Mar 25, 2013 0.2000 0.2000 0.1800 0.1800 29,094 -0.02(-10.00%)
Mar 22, 2013 0.2000 0.2000 0.2000 0.2000 43,500 +0.00(+0.00%)
Mar 21, 2013 0.2000 0.2000 0.1800 0.2000 44,750 -0.02(-9.09%)
Mar 20, 2013 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Mar 19, 2013 0.2200 0.2200 0.2050 0.2200 15,000 +0.00(+0.00%)
Mar 18, 2013 0.2200 0.2200 0.2200 0.2200 14,800 +0.00(+0.00%)
Mar 15, 2013 0.2200 0.2200 0.2200 0.2200 26,500 -0.01(-6.38%)
Mar 14, 2013 0.2400 0.2400 0.2350 0.2350 43,000 -0.01(-2.08%)
Mar 13, 2013 0.2400 0.2400 0.2400 0.2400 15,000 +0.00(+0.00%)
Mar 12, 2013 0.2400 0.2450 0.2400 0.2400 87,000 +0.00(+0.00%)
Mar 11, 2013 0.2600 0.2600 0.2400 0.2400 40,000 -0.02(-5.88%)
Mar 08, 2013 0.2500 0.2550 0.2500 0.2550 30,000 -0.01(-1.92%)
Mar 07, 2013 0.2400 0.2600 0.2400 0.2600 52,250 +0.01(+1.96%)
Mar 06, 2013 0.2600 0.2600 0.2550 0.2550 21,150 +0.00(+0.00%)
Mar 05, 2013 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Mar 04, 2013 0.2500 0.2550 0.2500 0.2550 22,500 +0.01(+2.00%)
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.