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 (%)
Nov 30, 2012 0.1850 0.1900 0.1850 0.1900 125,000 +0.01(+5.56%)
Nov 29, 2012 0.1750 0.1850 0.1750 0.1800 63,500 +0.01(+9.09%)
Nov 28, 2012 0.1650 0.1650 0.1650 0.1650 14,000 +0.00(+0.00%)
Nov 27, 2012 0.1650 0.1650 0.1650 0.1650 34,000 +0.01(+6.45%)
Nov 26, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 24, 2012 0.1700 0.1700 0.1550 0.1550 173,000 +0.00(+0.00%)
Nov 23, 2012 0.1700 0.1700 0.1550 0.1550 173,000 +0.02(+19.23%)
Nov 22, 2012 0.1400 0.1400 0.1300 0.1300 41,000 -0.04(-23.53%)
Nov 21, 2012 0.1700 0.1700 0.1700 0.1700 60,000 +0.00(+0.00%)
Nov 20, 2012 0.1700 0.1750 0.1700 0.1700 104,500 -0.01(-5.56%)
Nov 19, 2012 0.1550 0.1800 0.1550 0.1800 50,000 +0.04(+24.14%)
Nov 16, 2012 0.1450 0.1450 0.1450 0.1450 10,000 -0.03(-14.71%)
Nov 15, 2012 0.1600 0.1700 0.1550 0.1700 67,500 +0.02(+9.68%)
Nov 14, 2012 0.1400 0.1550 0.1400 0.1550 24,500 +0.01(+10.71%)
Nov 13, 2012 0.1450 0.1450 0.1400 0.1400 25,099 +0.00(+0.00%)
Nov 12, 2012 0.1350 0.1400 0.1300 0.1400 116,000 +0.00(+0.00%)
Nov 09, 2012 0.1400 0.1400 0.1400 0.1400 6,600 +0.01(+3.70%)
Nov 08, 2012 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Nov 07, 2012 0.1350 0.1350 0.1350 0.1350 11,000 -0.01(-3.57%)
Nov 06, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 05, 2012 0.1500 0.1500 0.1400 0.1400 20,000 -0.02(-12.50%)
Nov 02, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 01, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 31, 2012 0.1600 0.1600 0.1600 0.1600 32,500 +0.00(+0.00%)
Oct 30, 2012 0.1600 0.1650 0.1600 0.1600 71,000 +0.03(+23.08%)
Oct 29, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 26, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 25, 2012 0.1500 0.1500 0.1300 0.1300 211,047 -0.02(-13.33%)
Oct 24, 2012 0.1500 0.1500 0.1300 0.1500 322,000 -0.04(-21.05%)
Oct 23, 2012 0.1700 0.1900 0.1700 0.1900 17,357 -0.01(-2.56%)
Oct 19, 2012 0.2000 0.2000 0.1650 0.1950 25,300 +0.01(+2.63%)
Oct 18, 2012 0.2000 0.2000 0.1850 0.1900 53,975 +0.00(+0.00%)
Oct 17, 2012 0.1900 0.1900 0.1900 0.1900 30,200 +0.00(+0.00%)
Oct 16, 2012 0.1900 0.1900 0.1900 0.1900 35,500 +0.01(+5.56%)
Oct 15, 2012 0.1700 0.1800 0.1700 0.1800 69,200 +0.04(+24.14%)
Oct 12, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 11, 2012 0.1600 0.1650 0.1450 0.1450 29,000 -0.02(-9.38%)
Oct 10, 2012 0.1900 0.1900 0.1400 0.1600 225,200 -0.02(-11.11%)
Oct 09, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 05, 2012 0.1800 0.1800 0.1800 0 +0.04(+28.57%)
Oct 04, 2012 0.1800 0.1800 0.1400 0.1400 48,000 -0.00(-3.45%)
Oct 03, 2012 0.1450 0.1450 0.1450 0.1450 7,000 -0.02(-9.38%)
Oct 02, 2012 0.1600 0.1600 0.1600 0.1600 18,467 +0.02(+14.29%)
Oct 01, 2012 0.1600 0.1600 0.1400 0.1400 37,935 +0.01(+3.70%)
Sep 28, 2012 0.1500 0.1500 0.1350 0.1350 38,500 +0.00(+0.00%)
Sep 27, 2012 0.1800 0.2000 0.1300 0.1350 191,300 -0.01(-3.57%)
Sep 26, 2012 0.1400 0.1400 0.1400 0.1400 33,800 +0.02(+16.67%)
Sep 25, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 24, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 21, 2012 0.1200 0.1200 0.1200 0.1200 7,000 +0.01(+9.09%)
Sep 20, 2012 0.1250 0.1250 0.1100 0.1100 52,500 -0.03(-21.43%)
Sep 19, 2012 0.1400 0.1400 0.1400 0.1400 8,500 -0.03(-17.65%)
Sep 18, 2012 0.1700 0.1700 0.1700 0.1700 1,900 +0.03(+21.43%)
Sep 17, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 14, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 13, 2012 0.1400 0.1400 0.1400 0.1400 21,500 +0.02(+16.67%)
Sep 12, 2012 0.1400 0.1400 0.1200 0.1200 35,000 +0.00(+0.00%)
Sep 11, 2012 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-14.29%)
Sep 10, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 07, 2012 0.1400 0.1400 0.1400 0.1400 24,000 +0.00(+0.00%)
Sep 06, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 05, 2012 0.1400 0.1400 0.1400 0.1400 1,400 -0.01(-6.67%)
Sep 04, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 31, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 30, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 29, 2012 0.1500 0.1500 0.1500 0.1500 4,800 +0.00(+0.00%)
Aug 27, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 24, 2012 0.1700 0.1700 0.1500 0.1500 208,500 -0.02(-11.76%)
Aug 23, 2012 0.1700 0.1700 0.1700 0.1700 30,000 -0.03(-15.00%)
Aug 22, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 21, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 20, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 17, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 16, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 15, 2012 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Aug 14, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 13, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 11, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 10, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 09, 2012 0.2000 0.2000 0.2000 0.2000 35,000 +0.03(+17.65%)
Aug 08, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 07, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 03, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 02, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 01, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 31, 2012 0.1700 0.1700 0.1700 0.1700 9,980 +0.00(+0.00%)
Jul 30, 2012 0.2000 0.2000 0.1700 0.1700 1,000 -0.03(-15.00%)
Jul 27, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 26, 2012 0.1700 0.2000 0.1700 0.2000 38,499 +0.03(+17.65%)
Jul 25, 2012 0.1500 0.1700 0.1500 0.1700 14,500 +0.02(+13.33%)
Jul 24, 2012 0.1500 0.1500 0.1500 0.1500 12,847 +0.05(+50.00%)
Jul 23, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 20, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 19, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 18, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 17, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 16, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 13, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 12, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 11, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 10, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 09, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 06, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 05, 2012 0.1000 0.1000 0.1000 0.1000 8,000 -0.10(-50.00%)
Jul 04, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 03, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 29, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 28, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 27, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 26, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 25, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 22, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 21, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 20, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 19, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 18, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 15, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 14, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 13, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 12, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 11, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 08, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 07, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 06, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 05, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 04, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 02, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 01, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 31, 2012 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
May 30, 2012 0.2500 0.3100 0.2100 0.2100 57,000 +0.06(+40.00%)
May 29, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 28, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 25, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 24, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 23, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 22, 2012 0.2800 0.2800 0.1500 0.1500 28,000 -0.05(-25.00%)
May 18, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 17, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
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.

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