Financial News

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 04, 2011 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 03, 2011 0.2000 0.2900 0.2000 0.2000 65,225 +0.04(+21.21%)
Aug 02, 2011 0.1500 0.1650 0.1500 0.1650 16,000 +0.02(+10.00%)
Jul 29, 2011 0.1500 0.1500 0.1500 0.1500 35,000 +0.00(+0.00%)
Jul 28, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 27, 2011 0.1800 0.2450 0.1500 0.1500 51,700 +0.00(+0.00%)
Jul 26, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2011 0.1800 0.1800 0.1350 0.1500 108,500 -0.01(-6.25%)
Jul 22, 2011 0.1600 0.1600 0.1600 0.1600 7,000 -0.02(-11.11%)
Jul 21, 2011 0.1450 0.1800 0.1450 0.1800 125,900 +0.05(+44.00%)
Jul 20, 2011 0.1600 0.1700 0.1250 0.1250 22,500 -0.04(-21.88%)
Jul 19, 2011 0.1800 0.1800 0.1200 0.1600 56,000 -0.02(-11.11%)
Jul 18, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 15, 2011 0.1800 0.1800 0.1800 0.1800 5,000 +0.06(+50.00%)
Jul 14, 2011 0.1200 0.1200 0.1200 0.1200 100 -0.06(-33.33%)
Jul 13, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 12, 2011 0.1500 0.1800 0.1250 0.1800 86,000 +0.00(+0.00%)
Jul 11, 2011 0.1650 0.1800 0.1500 0.1800 111,500 +0.00(+0.00%)
Jul 08, 2011 0.1800 0.1800 0.1800 0.1800 5,000 +0.02(+12.50%)
Jul 07, 2011 0.1800 0.1800 0.1600 0.1600 7,000 -0.02(-11.11%)
Jul 06, 2011 0.1800 0.1800 0.1800 0.1800 400 -0.04(-16.28%)
Jul 05, 2011 0.2150 0.2150 0.2150 0.2150 22,000 -0.01(-2.27%)
Jul 04, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 30, 2011 0.2500 0.2500 0.2200 0.2200 10,000 -0.03(-12.00%)
Jun 29, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 28, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 27, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 24, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 23, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 22, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 21, 2011 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Jun 20, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 17, 2011 0.1950 0.2500 0.1950 0.2500 7,500 +0.01(+2.04%)
Jun 16, 2011 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 15, 2011 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 14, 2011 0.2000 0.2450 0.2000 0.2450 13,000 +0.08(+53.12%)
Jun 13, 2011 0.1600 0.2000 0.1600 0.1600 35,000 -0.10(-38.46%)
Jun 10, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 09, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 08, 2011 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Jun 07, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 06, 2011 0.2800 0.2800 0.2400 0.2500 44,000 +0.01(+4.17%)
Jun 03, 2011 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 24, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 20, 2011 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 19, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 18, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 17, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 16, 2011 0.2400 0.2400 0.2400 0.2400 7,500 -0.01(-4.00%)
May 13, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 12, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 11, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 10, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 09, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 06, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 05, 2011 0.2500 0.2500 0.2500 0.2500 10,330 +0.01(+4.17%)
May 04, 2011 0.2300 0.2400 0.2300 0.2400 14,000 +0.04(+17.07%)
May 03, 2011 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 02, 2011 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 29, 2011 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 28, 2011 0.2050 0.2050 0.2050 0.2050 22,210 +0.01(+7.89%)
Apr 27, 2011 0.2100 0.2100 0.1900 0.1900 3,000 -0.01(-5.00%)
Apr 26, 2011 0.2350 0.2350 0.2000 0.2000 4,224 -0.12(-37.50%)
Apr 25, 2011 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 21, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 20, 2011 0.3300 0.3300 0.3200 0.3200 3,000 +0.02(+6.67%)
Apr 19, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 18, 2011 0.2400 0.3000 0.2400 0.3000 5,000 +0.07(+33.33%)
Apr 15, 2011 0.2250 0.2400 0.2250 0.2250 34,000 -0.02(-10.00%)
Apr 14, 2011 0.2400 0.2500 0.2400 0.2500 5,000 +0.01(+4.17%)
Apr 13, 2011 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+2.13%)
Apr 12, 2011 0.2400 0.2400 0.2350 0.2350 5,580 -0.07(-21.67%)
Apr 11, 2011 0.3000 0.3000 0.3000 0.3000 2,000 +0.05(+20.00%)
Apr 08, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 07, 2011 0.2500 0.2500 0.2500 0.2500 14,000 -0.05(-16.67%)
Apr 06, 2011 0.2800 0.3000 0.2800 0.3000 3,000 +0.06(+25.00%)
Apr 05, 2011 0.2800 0.2800 0.2400 0.2400 16,055 -0.06(-20.00%)
Apr 04, 2011 0.2300 0.3000 0.2300 0.3000 28,000 -0.03(-7.69%)
Apr 01, 2011 0.2250 0.3250 0.2250 0.3250 5,000 +0.10(+41.30%)
Mar 31, 2011 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 30, 2011 0.2350 0.2300 0.2300 0.2300 13,000 -0.01(-4.17%)
Mar 29, 2011 0.2150 0.2400 0.2150 0.2400 26,000 +0.02(+11.63%)
Mar 28, 2011 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Mar 25, 2011 0.2100 0.2150 0.2100 0.2150 4,000 +0.01(+7.50%)
Mar 24, 2011 0.1800 0.2200 0.1800 0.2000 17,000 -0.01(-4.76%)
Mar 23, 2011 0.2000 0.2100 0.2000 0.2100 10,500 +0.02(+10.53%)
Mar 22, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 21, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 18, 2011 0.1900 0.2300 0.1900 0.1900 120,000 +0.01(+5.56%)
Mar 17, 2011 0.2400 0.2450 0.1500 0.1800 418,078 -0.16(-47.83%)
Mar 16, 2011 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 15, 2011 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 14, 2011 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 11, 2011 0.3450 0.3450 0.3450 0.3450 2,900 +0.05(+18.97%)
Mar 10, 2011 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-3.33%)
Mar 09, 2011 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Mar 08, 2011 0.2900 0.3000 0.2900 0.3000 14,550 +0.04(+17.65%)
Mar 07, 2011 0.2800 0.2900 0.2450 0.2550 31,385 +0.02(+6.25%)
Mar 04, 2011 0.2200 0.2400 0.2200 0.2400 4,000 +0.01(+4.35%)
Mar 03, 2011 0.2400 0.2400 0.2300 0.2300 8,500 +0.03(+15.00%)
Mar 02, 2011 0.2200 0.2200 0.2000 0.2000 5,000 -0.04(-16.67%)
Mar 01, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 28, 2011 0.2400 0.2400 0.2400 0.2400 24,999 +0.00(+0.00%)
Feb 25, 2011 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Feb 24, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 23, 2011 0.2400 0.2400 0.2400 0.2400 15,500 +0.00(+0.00%)
Feb 22, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 18, 2011 0.2700 0.3000 0.2400 0.2400 19,850 -0.05(-17.24%)
Feb 17, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 16, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 15, 2011 0.2900 0.2900 0.2900 0.2900 2,200 -0.01(-3.33%)
Feb 14, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 11, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 10, 2011 0.3000 0.3000 0.2000 0.3000 55,000 +0.00(+0.00%)
Feb 09, 2011 0.2800 0.3000 0.2800 0.3000 48,000 +0.02(+7.14%)
Feb 08, 2011 0.2800 0.2800 0.2800 0.2800 3,200 -0.01(-3.45%)
Feb 07, 2011 0.2850 0.2900 0.2850 0.2900 50,000 +0.04(+16.00%)
Feb 04, 2011 0.2500 0.2500 0.2500 0.2500 93,000 +0.00(+0.00%)
Feb 03, 2011 0.2450 0.2500 0.2450 0.2500 22,000 +0.01(+2.04%)
Feb 02, 2011 0.2250 0.2500 0.2250 0.2450 13,500 +0.04(+16.67%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback